Mercados españoles cerrados en 2 hrs 50 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
92,99 +0,84 (+0,91%)
Antes de la apertura: 08:39AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230120C000500002022-12-07 3:59PM EST50.0042.500.000.000.00-81740.00%
DIS230120C000550002022-12-05 3:19PM EST55.0041.170.000.000.00-2360.00%
DIS230120C000600002022-12-06 1:04PM EST60.0033.500.000.000.00-24380.00%
DIS230120C000650002022-12-01 9:44AM EST65.0032.800.000.000.00-23110.00%
DIS230120C000700002022-12-06 3:34PM EST70.0022.810.000.000.00-25140.00%
DIS230120C000750002022-12-06 1:16PM EST75.0018.950.000.000.00-164760.00%
DIS230120C000800002022-12-07 2:35PM EST80.0013.650.000.000.00-52,4500.00%
DIS230120C000850002022-12-07 3:32PM EST85.009.700.000.000.00-65740.00%
DIS230120C000900002022-12-07 3:32PM EST90.006.200.000.000.00-6266,8630.00%
DIS230120C000950002022-12-07 3:59PM EST95.003.420.000.000.00-48610,1893.13%
DIS230120C001000002022-12-07 3:59PM EST100.001.710.000.000.00-48615,8786.25%
DIS230120C001050002022-12-07 3:59PM EST105.000.790.000.000.00-84114,7126.25%
DIS230120C001100002022-12-07 3:56PM EST110.000.390.000.000.00-85917,68412.50%
DIS230120C001150002022-12-07 3:57PM EST115.000.200.000.000.00-18612,50112.50%
DIS230120C001200002022-12-07 3:56PM EST120.000.120.000.000.00-16717,28912.50%
DIS230120C001250002022-12-07 3:01PM EST125.000.070.000.000.00-43510,62225.00%
DIS230120C001300002022-12-07 3:19PM EST130.000.050.000.000.00-318,19425.00%
DIS230120C001350002022-12-07 11:42AM EST135.000.040.000.000.00-720,72025.00%
DIS230120C001400002022-12-07 3:40PM EST140.000.030.000.000.00-1210,37425.00%
DIS230120C001450002022-12-07 1:42PM EST145.000.010.000.000.00-99,74225.00%
DIS230120C001500002022-12-07 3:57PM EST150.000.010.000.000.00-11419,80925.00%
DIS230120C001550002022-12-07 1:39PM EST155.000.020.000.000.00-67,05325.00%
DIS230120C001600002022-12-07 12:42PM EST160.000.010.000.000.00-28,56925.00%
DIS230120C001650002022-12-07 1:59PM EST165.000.010.000.000.00-24,63225.00%
DIS230120C001700002022-12-07 1:21PM EST170.000.010.000.000.00-19,95625.00%
DIS230120C001750002022-12-06 10:50AM EST175.000.010.000.000.00-47,28850.00%
DIS230120C001800002022-12-02 9:42AM EST180.000.020.000.000.00-321,45250.00%
DIS230120C001850002022-12-02 9:53AM EST185.000.010.000.000.00-105,40850.00%
DIS230120C001900002022-12-07 12:57PM EST190.000.010.000.000.00-112,53550.00%
DIS230120C001950002022-12-01 11:39AM EST195.000.010.000.000.00-504,45450.00%
DIS230120C002000002022-12-02 1:32PM EST200.000.010.000.000.00-222,71250.00%
DIS230120C002100002022-12-07 11:09AM EST210.000.010.000.000.00-45,14150.00%
DIS230120C002200002022-12-06 11:10AM EST220.000.010.000.000.00-55,62150.00%
DIS230120C002300002022-12-02 9:53AM EST230.000.010.000.000.00-104,76150.00%
DIS230120C002400002022-12-07 11:17AM EST240.000.010.000.000.00-13,59250.00%
DIS230120C002500002022-11-21 11:25AM EST250.000.010.000.000.00-47,37050.00%
DIS230120C002600002022-11-03 1:02PM EST260.000.010.000.010.00-1072,44089.06%
DIS230120C002700002022-11-03 10:48AM EST270.000.010.000.010.00-1001,74292.19%
DIS230120C002800002022-11-03 10:21AM EST280.000.010.000.010.00-102,99293.75%
DIS230120C002900002022-12-06 11:59AM EST290.000.010.000.000.00-19,02750.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230120P000500002022-12-07 3:21PM EST50.000.010.000.000.00-503,30750.00%
DIS230120P000550002022-12-06 11:59AM EST55.000.030.000.000.00-1311,15525.00%
DIS230120P000600002022-12-07 3:21PM EST60.000.050.000.000.00-282,39025.00%
DIS230120P000650002022-12-07 3:38PM EST65.000.110.000.000.00-307,02525.00%
DIS230120P000700002022-12-07 3:49PM EST70.000.250.000.000.00-1837,24912.50%
DIS230120P000750002022-12-07 3:51PM EST75.000.500.000.000.00-1745,50512.50%
DIS230120P000800002022-12-07 3:45PM EST80.000.980.000.000.00-25012,44812.50%
DIS230120P000850002022-12-07 3:58PM EST85.001.860.000.000.00-1,06418,3856.25%
DIS230120P000900002022-12-07 3:58PM EST90.003.350.000.000.00-88118,6521.56%
DIS230120P000950002022-12-07 3:47PM EST95.005.650.000.000.00-71811,0710.00%
DIS230120P001000002022-12-07 3:56PM EST100.009.090.000.000.00-32423,1810.00%
DIS230120P001050002022-12-07 3:12PM EST105.0013.240.000.000.00-2417,5490.00%
DIS230120P001100002022-12-07 1:51PM EST110.0017.770.000.000.00-348,5310.00%
DIS230120P001150002022-12-07 3:10PM EST115.0022.800.000.000.00-3,0021,4690.00%
DIS230120P001200002022-12-07 3:10PM EST120.0027.850.000.000.00-2,4872820.00%
DIS230120P001250002022-12-07 3:10PM EST125.0032.900.000.000.00-3,1003850.00%
DIS230120P001300002022-12-07 3:10PM EST130.0037.750.000.000.00-9,3539600.00%
DIS230120P001350002022-12-07 3:10PM EST135.0042.950.000.000.00-2,7542560.00%
DIS230120P001400002022-12-07 3:10PM EST140.0047.750.000.000.00-2,5772380.00%
DIS230120P001450002022-12-07 3:10PM EST145.0053.000.000.000.00-989960.00%
DIS230120P001500002022-12-07 3:10PM EST150.0057.900.000.000.00-2,6322380.00%
DIS230120P001550002022-12-07 3:10PM EST155.0062.950.000.000.00-416530.00%
DIS230120P001600002022-12-07 3:10PM EST160.0068.000.000.000.00-76160.00%
DIS230120P001650002022-12-05 12:27PM EST165.0067.610.000.000.00-200.00%
DIS230120P001700002022-12-07 3:10PM EST170.0077.700.000.000.00-137560.00%
DIS230120P001750002022-12-07 3:10PM EST175.0082.850.000.000.00-200500.00%
DIS230120P001800002022-12-07 3:10PM EST180.0087.650.000.000.00-1,6511680.00%
DIS230120P001850002022-11-14 12:37PM EST185.0088.900.000.000.00-110.00%
DIS230120P001900002022-10-19 9:53AM EST190.0089.4397.8598.400.00-7098.54%
DIS230120P001950002022-09-21 9:19AM EST195.0089.0094.5595.750.00-400.00%
DIS230120P002000002022-11-30 12:02PM EST200.00105.470.000.000.00-100.00%
DIS230120P002100002022-06-22 8:43AM EST210.00117.160.000.000.00-100.00%
DIS230120P002200002022-08-04 8:45AM EST220.00111.12108.10109.850.00-300.00%
DIS230120P002300002022-07-22 9:59AM EST230.00126.30109.50110.850.00-430.00%
DIS230120P002400002022-10-26 2:29PM EST240.00135.40140.80141.200.00-23000.00%
DIS230120P002500002022-12-01 10:55AM EST250.00153.100.000.000.00-200.00%
DIS230120P002600002022-09-14 2:42PM EST260.00148.15164.85165.550.00-12500.00%
DIS230120P002700002022-12-01 10:17AM EST270.00173.100.000.000.00-1500.00%
DIS230120P002800002022-11-17 3:39PM EST280.00188.800.000.000.00-3400.00%
DIS230120P002900002022-11-29 11:54AM EST290.00195.250.000.000.00-210.00%