Mercados españoles cerrados en 3 hrs 33 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,15-0,14 (-0,15%)
Al cierre: 04:03PM EST
92,74 +0,59 (+0,64%)
Antes de la apertura: 07:51AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221216C000500002022-11-08 11:28AM EST50.0051.690.000.000.00-2460.00%
DIS221216C000550002022-11-15 11:09AM EST55.0041.080.000.000.00-2020.00%
DIS221216C000600002022-11-23 9:53AM EST60.0037.600.000.000.00-1170.00%
DIS221216C000650002022-11-30 2:09PM EST65.0030.990.000.000.00-12230.00%
DIS221216C000700002022-11-18 3:26PM EST70.0021.700.000.000.00-22030.00%
DIS221216C000750002022-11-21 9:31AM EST75.0024.860.000.000.00-18180.00%
DIS221216C000800002022-12-06 12:57PM EST80.0013.300.000.000.00-811,4030.00%
DIS221216C000840002022-12-06 10:56AM EST84.009.950.000.000.00-120.00%
DIS221216C000850002022-12-07 3:58PM EST85.007.690.000.000.00-152,3840.00%
DIS221216C000860002022-12-07 12:26PM EST86.007.000.000.000.00-3100.00%
DIS221216C000870002022-12-06 10:39AM EST87.007.400.000.000.00-250.00%
DIS221216C000880002022-12-07 12:20PM EST88.005.460.000.000.00-4420.00%
DIS221216C000890002022-12-07 10:51AM EST89.004.700.000.000.00-34520.00%
DIS221216C000900002022-12-07 3:28PM EST90.003.850.000.000.00-24214,3170.00%
DIS221216C000910002022-12-07 3:57PM EST91.003.150.000.000.00-2543330.00%
DIS221216C000920002022-12-07 3:58PM EST92.002.610.000.000.00-2,5391,3000.00%
DIS221216C000930002022-12-07 3:58PM EST93.002.100.000.000.00-1,4196601.56%
DIS221216C000940002022-12-07 3:59PM EST94.001.650.000.000.00-6531,3333.13%
DIS221216C000950002022-12-07 3:59PM EST95.001.310.000.000.00-3,0189,9556.25%
DIS221216C000960002022-12-07 3:59PM EST96.000.990.000.000.00-7771,2246.25%
DIS221216C000970002022-12-07 3:51PM EST97.000.750.000.000.00-2821,7936.25%
DIS221216C000980002022-12-07 3:53PM EST98.000.580.000.000.00-7432,58712.50%
DIS221216C000990002022-12-07 3:58PM EST99.000.430.000.000.00-1,1962,98112.50%
DIS221216C001000002022-12-07 3:56PM EST100.000.330.000.000.00-1,18513,40212.50%
DIS221216C001010002022-12-07 3:57PM EST101.000.240.000.000.00-2312,29612.50%
DIS221216C001020002022-12-07 3:59PM EST102.000.190.000.000.00-3662,58612.50%
DIS221216C001030002022-12-07 2:37PM EST103.000.140.000.000.00-551,44212.50%
DIS221216C001040002022-12-07 3:57PM EST104.000.120.000.000.00-5494612.50%
DIS221216C001050002022-12-07 3:57PM EST105.000.090.000.000.00-79310,85125.00%
DIS221216C001060002022-12-07 3:04PM EST106.000.080.000.000.00-1465525.00%
DIS221216C001070002022-12-07 3:50PM EST107.000.060.000.000.00-51496825.00%
DIS221216C001080002022-12-07 3:02PM EST108.000.050.000.000.00-2822425.00%
DIS221216C001090002022-12-07 11:56AM EST109.000.050.000.000.00-22843825.00%
DIS221216C001100002022-12-07 3:17PM EST110.000.040.000.000.00-2,72010,38925.00%
DIS221216C001110002022-12-06 3:22PM EST111.000.040.000.000.00-5616125.00%
DIS221216C001150002022-12-07 3:55PM EST115.000.030.000.000.00-1747,74225.00%
DIS221216C001200002022-12-07 11:19AM EST120.000.020.000.000.00-57,52550.00%
DIS221216C001250002022-12-07 3:01PM EST125.000.010.000.000.00-1118,55550.00%
DIS221216C001300002022-12-07 10:49AM EST130.000.010.000.000.00-53,31950.00%
DIS221216C001350002022-12-07 10:49AM EST135.000.010.000.000.00-106,16950.00%
DIS221216C001400002022-12-07 12:20PM EST140.000.010.000.000.00-15,66450.00%
DIS221216C001450002022-12-02 3:19PM EST145.000.010.000.000.00-82,22450.00%
DIS221216C001500002022-12-06 10:34AM EST150.000.010.000.000.00-110,92750.00%
DIS221216C001550002022-11-28 3:33PM EST155.000.010.000.000.00-449550.00%
DIS221216C001600002022-12-05 9:31AM EST160.000.010.000.000.00-295850.00%
DIS221216C001650002022-11-25 10:35AM EST165.000.010.000.000.00-227050.00%
DIS221216C001700002022-11-30 9:30AM EST170.000.010.000.000.00-120050.00%
DIS221216C001750002022-12-05 9:50AM EST175.000.010.000.000.00-123950.00%
DIS221216C001800002022-11-28 9:30AM EST180.000.010.000.000.00-141850.00%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221216P000500002022-12-07 10:29AM EST50.000.010.000.000.00-14,89750.00%
DIS221216P000550002022-12-01 9:52AM EST55.000.010.000.000.00-3076750.00%
DIS221216P000600002022-12-05 1:00PM EST60.000.010.000.000.00-31,60350.00%
DIS221216P000650002022-12-07 3:11PM EST65.000.010.000.000.00-471,95350.00%
DIS221216P000700002022-12-07 2:59PM EST70.000.020.000.000.00-1994,12450.00%
DIS221216P000750002022-12-07 3:55PM EST75.000.040.000.000.00-2154,88225.00%
DIS221216P000800002022-12-07 3:48PM EST80.000.090.000.000.00-4067,08125.00%
DIS221216P000810002022-12-07 10:51AM EST81.000.120.000.000.00-315825.00%
DIS221216P000820002022-12-07 2:36PM EST82.000.170.000.000.00-3824112.50%
DIS221216P000830002022-12-07 3:47PM EST83.000.220.000.000.00-6655812.50%
DIS221216P000840002022-12-07 3:54PM EST84.000.290.000.000.00-4815212.50%
DIS221216P000850002022-12-07 3:59PM EST85.000.400.000.000.00-88012,98012.50%
DIS221216P000860002022-12-07 3:54PM EST86.000.540.000.000.00-8259712.50%
DIS221216P000870002022-12-07 3:59PM EST87.000.690.000.000.00-8698012.50%
DIS221216P000880002022-12-07 3:40PM EST88.000.900.000.000.00-3889776.25%
DIS221216P000890002022-12-07 3:56PM EST89.001.140.000.000.00-3698766.25%
DIS221216P000900002022-12-07 3:51PM EST90.001.510.000.000.00-92025,7153.13%
DIS221216P000910002022-12-07 3:56PM EST91.001.820.000.000.00-1771,8153.13%
DIS221216P000920002022-12-07 3:58PM EST92.002.280.000.000.00-6531,5840.39%
DIS221216P000930002022-12-07 3:45PM EST93.002.780.000.000.00-8212,5580.00%
DIS221216P000940002022-12-07 3:18PM EST94.003.350.000.000.00-1492,3600.00%
DIS221216P000950002022-12-07 3:55PM EST95.003.940.000.000.00-28915,8740.00%
DIS221216P000960002022-12-07 3:47PM EST96.004.700.000.000.00-711,5550.00%
DIS221216P000970002022-12-07 2:11PM EST97.005.700.000.000.00-669790.00%
DIS221216P000980002022-12-07 3:45PM EST98.006.200.000.000.00-982,2240.00%
DIS221216P000990002022-12-07 3:46PM EST99.007.050.000.000.00-71,8740.00%
DIS221216P001000002022-12-07 3:41PM EST100.008.020.000.000.00-1206,9760.00%
DIS221216P001010002022-12-06 1:09PM EST101.008.260.000.000.00-35350.00%
DIS221216P001020002022-12-07 11:55AM EST102.009.920.000.000.00-21950.00%
DIS221216P001030002022-12-07 11:07AM EST103.0010.650.000.000.00-11060.00%
DIS221216P001040002022-12-05 10:22AM EST104.006.450.000.000.00-12250.00%
DIS221216P001050002022-12-07 9:52AM EST105.0013.000.000.000.00-293,6530.00%
DIS221216P001060002022-12-05 12:07PM EST106.009.000.000.000.00-20380.00%
DIS221216P001070002022-12-06 10:44AM EST107.0013.100.000.000.00-15170.00%
DIS221216P001080002022-12-05 9:36AM EST108.009.250.000.000.00-100.00%
DIS221216P001090002022-12-06 9:48AM EST109.0014.140.000.000.00-2210.00%
DIS221216P001100002022-12-07 3:30PM EST110.0017.650.000.000.00-8,7742160.00%
DIS221216P001110002022-12-05 2:26PM EST111.0014.950.000.000.00-210.00%
DIS221216P001150002022-12-07 2:34PM EST115.0023.100.000.000.00-5,2948070.00%
DIS221216P001200002022-12-07 10:18AM EST120.0027.700.000.000.00-130.00%
DIS221216P001250002022-11-30 3:14PM EST125.0028.200.000.000.00-2,94400.00%
DIS221216P001300002022-11-30 3:31PM EST130.0032.550.000.000.00-200.00%
DIS221216P001350002022-10-27 8:41AM EST135.0028.8535.7036.200.00-400.00%
DIS221216P001400002022-11-09 3:49PM EST140.0053.550.000.000.00-2900.00%
DIS221216P001450002022-09-22 10:58AM EST145.0042.2042.6043.450.00-1600.00%
DIS221216P001500002022-10-31 11:59AM EST150.0044.1054.7055.050.00-430.00%
DIS221216P001550002022-09-14 10:20AM EST155.0043.9558.7059.550.00-300.00%
DIS221216P001600002022-11-10 12:14PM EST160.0070.200.000.000.00-100.00%
DIS221216P001650002022-09-16 8:39AM EST165.0055.7469.2071.850.00-400.00%
DIS221216P001700002022-11-23 2:36PM EST170.0071.550.000.000.00-100.00%
DIS221216P001750002022-09-19 8:58AM EST175.0067.3074.3075.650.00-100.00%
DIS221216P001800002022-11-30 1:30PM EST180.0085.500.000.000.00--00.00%