Mercados españoles cerrados en 7 hrs 12 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
102,27+0,43 (+0,42%)
Al cierre: 04:03PM EDT
102,10 -0,17 (-0,17%)
Antes de la apertura: 04:16AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS251219C000400002024-05-08 9:30AM EDT40.0067.780.000.000.00-1140.00%
DIS251219C000450002024-06-14 2:03PM EDT45.0056.200.000.000.00-200.00%
DIS251219C000500002024-05-31 10:09AM EDT50.0055.500.000.000.00-200.00%
DIS251219C000550002024-06-20 3:45PM EDT55.0050.450.000.000.00-100.00%
DIS251219C000600002024-06-12 11:27AM EDT60.0045.290.000.000.00-100.00%
DIS251219C000650002024-05-09 12:16PM EDT65.0046.0540.2543.100.00-112247.84%
DIS251219C000700002024-06-14 1:14PM EDT70.0035.570.000.000.00-100.00%
DIS251219C000750002024-06-21 10:06AM EDT75.0033.800.000.000.00-100.00%
DIS251219C000800002024-06-20 12:56PM EDT80.0029.700.000.000.00-100.00%
DIS251219C000850002024-06-18 9:59AM EDT85.0026.000.000.000.00-1000.00%
DIS251219C000900002024-06-20 1:48PM EDT90.0023.100.000.000.00-100.00%
DIS251219C000950002024-06-13 2:24PM EDT95.0018.740.000.000.00-400.00%
DIS251219C001000002024-06-17 3:22PM EDT100.0017.200.000.000.00-1500.00%
DIS251219C001050002024-06-21 3:51PM EDT105.0015.200.000.000.00-300.78%
DIS251219C001100002024-06-21 10:45AM EDT110.0012.800.000.000.00-101.56%
DIS251219C001150002024-06-21 2:10PM EDT115.0010.750.000.000.00-1101.56%
DIS251219C001200002024-06-21 2:16PM EDT120.009.100.000.000.00-31303.13%
DIS251219C001250002024-06-20 9:40AM EDT125.006.650.000.000.00-103.13%
DIS251219C001300002024-06-21 12:50PM EDT130.006.400.000.000.00-103.13%
DIS251219C001350002024-06-20 2:30PM EDT135.005.300.000.000.00-106.25%
DIS251219C001400002024-06-18 3:58PM EDT140.003.850.000.000.00-106.25%
DIS251219C001450002024-06-13 10:49AM EDT145.003.300.000.000.00-106.25%
DIS251219C001500002024-06-12 11:07AM EDT150.002.840.000.000.00-406.25%
DIS251219C001550002024-06-13 1:14PM EDT155.002.280.000.000.00-506.25%
DIS251219C001600002024-06-17 11:25AM EDT160.002.330.000.000.00-2006.25%
DIS251219C001650002024-06-14 3:03PM EDT165.001.680.000.000.00-306.25%
DIS251219C001700002024-06-14 3:06PM EDT170.001.370.000.000.00-306.25%
DIS251219C001750002024-06-14 1:24PM EDT175.001.130.000.000.00-106.25%
DIS251219C001800002024-06-14 2:54PM EDT180.001.000.000.000.00-2012.50%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS251219P000400002024-06-14 3:00PM EDT40.000.230.000.000.00-2012.50%
DIS251219P000450002024-06-20 9:30AM EDT45.000.420.000.000.00-100012.50%
DIS251219P000500002024-06-14 2:55PM EDT50.000.550.000.000.00-2012.50%
DIS251219P000550002024-06-11 3:38PM EDT55.000.800.000.000.00-2012.50%
DIS251219P000600002024-06-20 3:33PM EDT60.001.050.000.000.00-100012.50%
DIS251219P000650002024-06-21 1:55PM EDT65.001.440.000.000.00-106.25%
DIS251219P000700002024-06-18 12:57PM EDT70.002.150.000.000.00-506.25%
DIS251219P000750002024-06-20 9:37AM EDT75.002.900.000.000.00-206.25%
DIS251219P000800002024-06-21 1:54PM EDT80.003.650.000.000.00-103.13%
DIS251219P000850002024-06-17 11:35AM EDT85.004.950.000.000.00-103.13%
DIS251219P000900002024-06-18 11:50AM EDT90.006.340.000.000.00-16003.13%
DIS251219P000950002024-06-20 10:37AM EDT95.008.250.000.000.00-101.56%
DIS251219P001000002024-06-21 1:51PM EDT100.009.780.000.000.00-300.39%
DIS251219P001050002024-06-21 3:46PM EDT105.0012.250.000.000.00-3300.00%
DIS251219P001100002024-06-07 1:57PM EDT110.0014.850.000.000.00-2100.00%
DIS251219P001150002024-05-30 9:39AM EDT115.0018.120.000.000.00-100.00%
DIS251219P001200002024-06-14 11:15AM EDT120.0023.100.000.000.00-100.00%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7519.8020.750.00-9210.00%
DIS251219P001300002024-05-22 3:28PM EDT130.0027.9027.8031.100.00-1035622.68%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3525.0028.050.00-30720.00%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--045.85%
DIS251219P001500002024-05-28 9:39AM EDT150.0048.820.000.000.00-100.00%
DIS251219P001600002024-04-17 3:43PM EDT160.0047.1554.0059.000.00-100025.32%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4450.5055.500.00--00.00%