Mercados españoles abiertos en 7 hrs 19 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1078 +0,0001 (+0,01%) Petróleo Brent
72,30 +0,33 (+0,46%) Bitcoin EUR
52.492,29 +627,26 (+1,21%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00060000 | 2024-09-09 9:31AM EDT | 60.00 | 28.09 | 27.15 | 30.70 | 0.00 | - | 1 | 3 | 452.54% |
| DIS240913C00070000 | 2024-09-10 3:09PM EDT | 70.00 | 18.49 | 17.40 | 20.70 | 0.00 | - | 2 | 0 | 314.65% |
| DIS240913C00075000 | 2024-09-12 12:40PM EDT | 75.00 | 13.80 | 12.25 | 15.70 | -0.30 | -2.13% | 5 | 10 | 249.90% |
| DIS240913C00076000 | 2024-09-09 12:21PM EDT | 76.00 | 12.39 | 11.45 | 14.60 | 0.00 | - | 1 | 19 | 230.76% |
| DIS240913C00077000 | 2024-09-03 1:04PM EDT | 77.00 | 13.12 | 10.25 | 13.70 | 0.00 | - | 1 | 3 | 224.41% |
| DIS240913C00078000 | 2024-09-11 3:33PM EDT | 78.00 | 10.24 | 10.10 | 12.65 | 0.00 | - | 1 | 20 | 98.44% |
| DIS240913C00079000 | 2024-09-11 3:24PM EDT | 79.00 | 9.14 | 10.00 | 10.75 | 0.00 | - | 1 | 1 | 90.63% |
| DIS240913C00080000 | 2024-09-10 3:09PM EDT | 80.00 | 8.50 | 9.10 | 9.50 | 0.00 | - | 123 | 26 | 101.17% |
| DIS240913C00081000 | 2024-09-06 2:10PM EDT | 81.00 | 7.15 | 8.15 | 9.70 | 0.00 | - | 1 | 2 | 127.34% |
| DIS240913C00082000 | 2024-09-11 1:21PM EDT | 82.00 | 5.55 | 5.50 | 7.95 | 0.00 | - | 4 | 16 | 117.97% |
| DIS240913C00083000 | 2024-09-11 1:43PM EDT | 83.00 | 4.90 | 5.95 | 7.20 | 0.00 | - | 5 | 21 | 80.76% |
| DIS240913C00084000 | 2024-09-11 1:43PM EDT | 84.00 | 3.91 | 4.95 | 6.40 | 0.00 | - | 15 | 21 | 78.22% |
| DIS240913C00085000 | 2024-09-12 3:59PM EDT | 85.00 | 4.32 | 4.25 | 5.10 | +1.05 | +32.11% | 36 | 102 | 67.77% |
| DIS240913C00086000 | 2024-09-12 3:45PM EDT | 86.00 | 3.30 | 3.25 | 4.25 | +0.98 | +42.24% | 28 | 137 | 61.13% |
| DIS240913C00087000 | 2024-09-12 3:57PM EDT | 87.00 | 2.36 | 2.10 | 2.61 | +0.87 | +58.39% | 102 | 732 | 42.19% |
| DIS240913C00088000 | 2024-09-12 3:59PM EDT | 88.00 | 1.43 | 1.40 | 1.60 | +0.60 | +72.29% | 692 | 1,319 | 29.98% |
| DIS240913C00089000 | 2024-09-12 3:58PM EDT | 89.00 | 0.61 | 0.61 | 0.72 | +0.22 | +56.41% | 1,002 | 1,633 | 21.19% |
| DIS240913C00090000 | 2024-09-12 3:59PM EDT | 90.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 4,458 | 22,758 | 18.65% |
| DIS240913C00091000 | 2024-09-12 3:59PM EDT | 91.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,796 | 18,574 | 20.51% |
| DIS240913C00092000 | 2024-09-12 3:59PM EDT | 92.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 154 | 4,031 | 23.83% |
| DIS240913C00093000 | 2024-09-12 3:31PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 54 | 1,471 | 28.52% |
| DIS240913C00094000 | 2024-09-12 2:39PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 560 | 34.77% |
| DIS240913C00095000 | 2024-09-12 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,195 | 43.36% |
| DIS240913C00096000 | 2024-09-12 2:43PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 516 | 46.09% |
| DIS240913C00097000 | 2024-09-12 1:17PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 327 | 50.00% |
| DIS240913C00098000 | 2024-09-12 10:24AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 173 | 52.34% |
| DIS240913C00099000 | 2024-09-10 3:03PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 400 | 53.13% |
| DIS240913C00100000 | 2024-09-11 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 966 | 87.50% |
| DIS240913C00101000 | 2024-09-09 1:47PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 54 | 227 | 125.00% |
| DIS240913C00102000 | 2024-09-10 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 520 | 132.23% |
| DIS240913C00103000 | 2024-09-09 11:47AM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 74 | 779 | 139.26% |
| DIS240913C00104000 | 2024-09-09 11:42AM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 559 | 75.00% |
| DIS240913C00105000 | 2024-09-09 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 580 | 78.13% |
| DIS240913C00106000 | 2024-09-09 9:34AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 84.38% |
| DIS240913C00110000 | 2024-09-06 11:45AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 98.44% |
| DIS240913C00115000 | 2024-09-09 10:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 118.75% |
| DIS240913C00120000 | 2024-08-28 11:03AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 137.50% |
| DIS240913C00125000 | 2024-08-15 11:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 558 | 150.00% |
| DIS240913C00135000 | 2024-09-09 12:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 181.25% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00060000 | 2024-08-30 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 261.72% |
| DIS240913P00065000 | 2024-09-10 1:55PM EDT | 65.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 19 | 17 | 215.63% |
| DIS240913P00070000 | 2024-08-19 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 219.14% |
| DIS240913P00074000 | 2024-09-11 11:06AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 142 | 93.75% |
| DIS240913P00075000 | 2024-09-11 11:55AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 309 | 87.50% |
| DIS240913P00076000 | 2024-09-11 12:16PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 206 | 90.63% |
| DIS240913P00077000 | 2024-09-11 12:16PM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 156 | 148.63% |
| DIS240913P00078000 | 2024-09-10 12:28PM EDT | 78.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 68.75% |
| DIS240913P00079000 | 2024-09-11 1:44PM EDT | 79.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 172 | 90.63% |
| DIS240913P00080000 | 2024-09-12 12:02PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 151 | 242 | 56.25% |
| DIS240913P00081000 | 2024-09-11 2:22PM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 75 | 108.79% |
| DIS240913P00082000 | 2024-09-12 3:46PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 972 | 49.22% |
| DIS240913P00083000 | 2024-09-12 11:57AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 358 | 42.97% |
| DIS240913P00084000 | 2024-09-12 2:04PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 429 | 1,023 | 36.72% |
| DIS240913P00085000 | 2024-09-12 3:54PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 49 | 972 | 36.33% |
| DIS240913P00086000 | 2024-09-12 3:57PM EDT | 86.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 287 | 1,564 | 28.91% |
| DIS240913P00087000 | 2024-09-12 3:54PM EDT | 87.00 | 0.05 | 0.05 | 0.05 | -0.18 | -78.26% | 725 | 4,206 | 24.02% |
| DIS240913P00088000 | 2024-09-12 3:56PM EDT | 88.00 | 0.12 | 0.10 | 0.12 | -0.38 | -76.00% | 861 | 5,019 | 20.51% |
| DIS240913P00089000 | 2024-09-12 3:58PM EDT | 89.00 | 0.35 | 0.27 | 0.36 | -0.85 | -70.83% | 488 | 6,578 | 18.85% |
| DIS240913P00090000 | 2024-09-12 3:56PM EDT | 90.00 | 0.90 | 0.63 | 0.93 | -1.10 | -55.00% | 989 | 392 | 19.04% |
| DIS240913P00091000 | 2024-09-12 2:08PM EDT | 91.00 | 1.95 | 1.52 | 1.80 | -0.92 | -32.06% | 34 | 192 | 22.75% |
| DIS240913P00092000 | 2024-09-12 3:41PM EDT | 92.00 | 2.75 | 2.45 | 3.00 | -1.03 | -27.25% | 16 | 192 | 44.63% |
| DIS240913P00093000 | 2024-09-12 3:59PM EDT | 93.00 | 3.70 | 2.96 | 3.80 | -1.87 | -33.57% | 18 | 0 | 39.45% |
| DIS240913P00094000 | 2024-09-12 9:38AM EDT | 94.00 | 4.80 | 3.65 | 4.85 | -0.90 | -15.79% | 2 | 0 | 51.95% |
| DIS240913P00095000 | 2024-09-10 12:14PM EDT | 95.00 | 6.90 | 4.65 | 5.90 | 0.00 | - | 16 | 0 | 64.26% |
| DIS240913P00096000 | 2024-09-09 3:44PM EDT | 96.00 | 7.59 | 6.55 | 7.05 | 0.00 | - | 1 | 4 | 61.33% |
| DIS240913P00097000 | 2024-08-27 11:19AM EDT | 97.00 | 5.90 | 7.35 | 8.85 | 0.00 | - | 1 | 0 | 96.09% |
| DIS240913P00098000 | 2024-09-09 12:03PM EDT | 98.00 | 9.85 | 8.20 | 9.85 | 0.00 | - | 1 | 0 | 98.24% |
| DIS240913P00099000 | 2024-09-10 3:33PM EDT | 99.00 | 10.55 | 8.60 | 9.95 | 0.00 | - | 1 | 0 | 99.22% |
| DIS240913P00100000 | 2024-09-06 9:58AM EDT | 100.00 | 11.18 | 9.75 | 11.85 | 0.00 | - | 1 | 0 | 87.50% |
| DIS240913P00102000 | 2024-08-08 9:53AM EDT | 102.00 | 17.40 | 13.00 | 14.25 | 0.00 | - | - | 0 | 171.78% |
| DIS240913P00103000 | 2024-09-11 9:33AM EDT | 103.00 | 15.50 | 12.75 | 13.85 | 0.00 | - | 3 | 0 | 113.87% |
| DIS240913P00104000 | 2024-08-28 3:35PM EDT | 104.00 | 14.50 | 13.85 | 15.10 | 0.00 | - | 4 | 0 | 148.44% |
| DIS240913P00106000 | 2024-09-12 3:18PM EDT | 106.00 | 16.90 | 15.60 | 17.00 | -4.00 | -19.14% | 2 | 1 | 151.56% |
| DIS240913P00110000 | 2024-09-12 3:22PM EDT | 110.00 | 20.90 | 19.85 | 21.10 | -0.72 | -3.33% | 5 | 3 | 187.50% |
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 115.00 | 25.07 | 24.35 | 27.90 | 0.00 | - | - | 0 | 219.73% |
© 2024 Yahoo. Todos los derechos reservados.