Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0866 -0,0043 (-0,39%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.994,00 -3,70 (-0,19%) Bitcoin EUR
26.158,81 +140,76 (+0,54%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:54PM EDT. Mercado abierto.
Llamadaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421C00045000 | 2023-03-15 9:39AM EDT | 45.00 | 47.40 | 54.30 | 54.55 | 0.00 | - | 5 | 14 | 153.91% |
| DIS230421C00050000 | 2023-03-13 10:44AM EDT | 50.00 | 42.40 | 49.40 | 49.80 | 0.00 | - | 2 | 5 | 152.25% |
| DIS230421C00055000 | 2023-03-29 11:27AM EDT | 55.00 | 41.00 | 44.35 | 44.65 | 0.00 | - | 1 | 25 | 125.59% |
| DIS230421C00060000 | 2023-03-17 9:50AM EDT | 60.00 | 33.50 | 39.35 | 39.65 | 0.00 | - | 1 | 21 | 109.18% |
| DIS230421C00065000 | 2023-03-22 9:57AM EDT | 65.00 | 32.10 | 34.50 | 34.65 | 0.00 | - | 3 | 110 | 98.63% |
| DIS230421C00070000 | 2023-03-27 3:28PM EDT | 70.00 | 26.20 | 29.40 | 29.65 | 0.00 | - | 1 | 206 | 81.05% |
| DIS230421C00075000 | 2023-03-30 12:04PM EDT | 75.00 | 23.17 | 24.55 | 24.70 | 0.00 | - | 4 | 202 | 71.97% |
| DIS230421C00080000 | 2023-03-31 12:18PM EDT | 80.00 | 19.70 | 19.55 | 19.70 | +1.50 | +8.24% | 14 | 10,653 | 58.20% |
| DIS230421C00082000 | 2023-03-28 11:29AM EDT | 82.00 | 13.95 | 17.60 | 17.75 | 0.00 | - | 1 | 5 | 54.49% |
| DIS230421C00083000 | 2023-03-24 12:04PM EDT | 83.00 | 11.65 | 16.65 | 16.80 | 0.00 | - | 1 | 2 | 53.22% |
| DIS230421C00084000 | 2023-03-20 3:54PM EDT | 84.00 | 11.25 | 15.65 | 15.85 | 0.00 | - | - | 2 | 51.12% |
| DIS230421C00085000 | 2023-03-29 2:39PM EDT | 85.00 | 12.04 | 14.70 | 14.85 | 0.00 | - | 3 | 808 | 50.88% |
| DIS230421C00086000 | 2023-03-28 10:08AM EDT | 86.00 | 10.65 | 13.65 | 13.85 | 0.00 | - | 5 | 14 | 48.00% |
| DIS230421C00087000 | 2023-03-29 9:57AM EDT | 87.00 | 9.50 | 12.70 | 12.90 | 0.00 | - | 1 | 17 | 46.24% |
| DIS230421C00088000 | 2023-03-27 3:04PM EDT | 88.00 | 11.24 | 11.75 | 11.95 | +2.29 | +25.59% | 1 | 14 | 44.34% |
| DIS230421C00089000 | 2023-03-30 12:29PM EDT | 89.00 | 9.87 | 10.85 | 11.00 | 0.00 | - | 2 | 33 | 42.33% |
| DIS230421C00090000 | 2023-03-31 12:02PM EDT | 90.00 | 10.02 | 9.90 | 10.10 | +1.17 | +13.22% | 14 | 6,957 | 41.11% |
| DIS230421C00091000 | 2023-03-29 3:53PM EDT | 91.00 | 8.51 | 8.95 | 9.15 | +1.44 | +20.37% | 1 | 124 | 38.82% |
| DIS230421C00092000 | 2023-03-30 9:38AM EDT | 92.00 | 7.45 | 8.15 | 8.25 | 0.00 | - | 2 | 370 | 37.18% |
| DIS230421C00093000 | 2023-03-31 12:27PM EDT | 93.00 | 7.35 | 7.25 | 7.40 | +1.00 | +15.75% | 6 | 272 | 36.01% |
| DIS230421C00094000 | 2023-03-30 3:59PM EDT | 94.00 | 5.60 | 6.40 | 6.50 | 0.00 | - | 13 | 482 | 33.89% |
| DIS230421C00095000 | 2023-03-31 12:33PM EDT | 95.00 | 5.70 | 5.60 | 5.75 | +0.90 | +18.75% | 63 | 4,230 | 33.40% |
| DIS230421C00096000 | 2023-03-31 12:19PM EDT | 96.00 | 4.85 | 4.90 | 4.95 | +0.75 | +18.29% | 45 | 1,233 | 31.86% |
| DIS230421C00097000 | 2023-03-31 12:24PM EDT | 97.00 | 4.20 | 4.10 | 4.20 | +0.78 | +22.81% | 46 | 1,404 | 30.52% |
| DIS230421C00098000 | 2023-03-31 12:25PM EDT | 98.00 | 3.55 | 3.45 | 3.55 | +0.71 | +25.00% | 56 | 1,437 | 29.79% |
| DIS230421C00099000 | 2023-03-31 12:31PM EDT | 99.00 | 2.90 | 2.88 | 2.91 | +0.57 | +24.46% | 183 | 1,936 | 28.61% |
| DIS230421C00100000 | 2023-03-31 12:37PM EDT | 100.00 | 2.33 | 2.32 | 2.37 | +0.43 | +22.63% | 1,206 | 14,165 | 27.92% |
| DIS230421C00101000 | 2023-03-31 12:29PM EDT | 101.00 | 1.91 | 1.85 | 1.88 | +0.39 | +25.66% | 103 | 1,261 | 27.12% |
| DIS230421C00102000 | 2023-03-31 12:31PM EDT | 102.00 | 1.50 | 1.48 | 1.50 | +0.33 | +28.21% | 107 | 618 | 26.86% |
| DIS230421C00103000 | 2023-03-31 12:31PM EDT | 103.00 | 1.16 | 1.14 | 1.17 | +0.23 | +24.73% | 43 | 641 | 26.54% |
| DIS230421C00104000 | 2023-03-31 12:19PM EDT | 104.00 | 0.89 | 0.88 | 0.90 | +0.18 | +25.35% | 19 | 882 | 26.27% |
| DIS230421C00105000 | 2023-03-31 12:20PM EDT | 105.00 | 0.67 | 0.67 | 0.68 | +0.11 | +19.64% | 406 | 12,075 | 26.03% |
| DIS230421C00110000 | 2023-03-31 12:38PM EDT | 110.00 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 245 | 23,309 | 27.30% |
| DIS230421C00115000 | 2023-03-31 12:33PM EDT | 115.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 167 | 24,956 | 30.86% |
| DIS230421C00120000 | 2023-03-31 12:24PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 69 | 9,974 | 34.38% |
| DIS230421C00125000 | 2023-03-31 10:57AM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 7,559 | 39.26% |
| DIS230421C00130000 | 2023-03-31 9:44AM EDT | 130.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 30 | 5,189 | 44.92% |
| DIS230421C00135000 | 2023-03-30 3:20PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 2,423 | 48.05% |
| DIS230421C00140000 | 2023-03-30 3:34PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,100 | 51.56% |
| DIS230421C00145000 | 2023-03-29 2:51PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,088 | 53.91% |
| DIS230421C00150000 | 2023-03-31 11:54AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 1,139 | 60.94% |
| DIS230421C00155000 | 2023-03-30 1:42PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,027 | 59.38% |
| DIS230421C00160000 | 2023-03-23 12:05PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 986 | 62.50% |
| DIS230421C00165000 | 2023-03-17 12:33PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 65.63% |
| DIS230421C00170000 | 2023-03-08 4:28PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 480 | 76.56% |
| DIS230421C00175000 | 2023-03-23 2:04PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 508 | 80.47% |
| DIS230421C00180000 | 2023-02-13 1:34PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 292 | 75.00% |
Ventaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421P00045000 | 2023-03-29 1:09PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 761 | 115.63% |
| DIS230421P00050000 | 2023-03-20 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,205 | 90.63% |
| DIS230421P00055000 | 2023-03-15 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 602 | 87.50% |
| DIS230421P00060000 | 2023-03-28 1:53PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 851 | 75.78% |
| DIS230421P00065000 | 2023-03-29 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,835 | 64.84% |
| DIS230421P00070000 | 2023-03-29 1:36PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 7,348 | 55.86% |
| DIS230421P00075000 | 2023-03-31 10:55AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 106 | 8,784 | 48.05% |
| DIS230421P00080000 | 2023-03-31 12:19PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 25 | 13,501 | 41.99% |
| DIS230421P00081000 | 2023-03-30 10:13AM EDT | 81.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 13 | 162 | 40.82% |
| DIS230421P00082000 | 2023-03-31 11:12AM EDT | 82.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 12 | 155 | 39.45% |
| DIS230421P00083000 | 2023-03-31 11:57AM EDT | 83.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 2 | 144 | 38.67% |
| DIS230421P00084000 | 2023-03-31 10:48AM EDT | 84.00 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 2 | 491 | 37.11% |
| DIS230421P00085000 | 2023-03-31 12:31PM EDT | 85.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 217 | 6,517 | 36.52% |
| DIS230421P00086000 | 2023-03-31 12:15PM EDT | 86.00 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 4 | 242 | 35.55% |
| DIS230421P00087000 | 2023-03-31 12:13PM EDT | 87.00 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 114 | 659 | 34.38% |
| DIS230421P00088000 | 2023-03-31 12:31PM EDT | 88.00 | 0.25 | 0.24 | 0.25 | -0.13 | -34.21% | 130 | 643 | 33.69% |
| DIS230421P00089000 | 2023-03-31 12:15PM EDT | 89.00 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 99 | 1,104 | 32.62% |
| DIS230421P00090000 | 2023-03-31 12:38PM EDT | 90.00 | 0.36 | 0.36 | 0.37 | -0.18 | -33.33% | 228 | 18,261 | 31.79% |
| DIS230421P00091000 | 2023-03-31 12:15PM EDT | 91.00 | 0.46 | 0.44 | 0.46 | -0.22 | -32.35% | 4 | 239 | 31.06% |
| DIS230421P00092000 | 2023-03-31 11:04AM EDT | 92.00 | 0.63 | 0.55 | 0.56 | -0.22 | -25.88% | 19 | 606 | 30.13% |
| DIS230421P00093000 | 2023-03-31 12:38PM EDT | 93.00 | 0.68 | 0.67 | 0.68 | -0.31 | -31.31% | 69 | 526 | 29.20% |
| DIS230421P00094000 | 2023-03-31 12:24PM EDT | 94.00 | 0.83 | 0.82 | 0.84 | -0.39 | -31.97% | 115 | 1,256 | 28.44% |
| DIS230421P00095000 | 2023-03-31 12:26PM EDT | 95.00 | 1.01 | 1.01 | 1.04 | -0.43 | -29.86% | 1,357 | 10,176 | 27.78% |
| DIS230421P00096000 | 2023-03-31 12:37PM EDT | 96.00 | 1.26 | 1.26 | 1.26 | -0.48 | -27.59% | 19 | 1,158 | 26.86% |
| DIS230421P00097000 | 2023-03-31 12:32PM EDT | 97.00 | 1.53 | 1.52 | 1.55 | -0.66 | -30.14% | 58 | 1,988 | 26.22% |
| DIS230421P00098000 | 2023-03-31 12:27PM EDT | 98.00 | 1.81 | 1.86 | 1.88 | -0.72 | -28.46% | 288 | 2,985 | 25.46% |
| DIS230421P00099000 | 2023-03-31 12:20PM EDT | 99.00 | 2.24 | 2.25 | 2.29 | -1.01 | -31.08% | 203 | 452 | 24.90% |
| DIS230421P00100000 | 2023-03-31 12:36PM EDT | 100.00 | 2.70 | 2.72 | 2.75 | -0.85 | -23.94% | 1,277 | 12,446 | 24.21% |
| DIS230421P00101000 | 2023-03-31 11:52AM EDT | 101.00 | 3.35 | 3.20 | 3.25 | -0.85 | -20.24% | 3 | 59 | 23.19% |
| DIS230421P00102000 | 2023-03-31 11:34AM EDT | 102.00 | 4.05 | 3.80 | 3.90 | -0.75 | -15.62% | 7 | 158 | 23.07% |
| DIS230421P00103000 | 2023-03-30 9:51AM EDT | 103.00 | 5.48 | 4.45 | 4.55 | 0.00 | - | 2 | 4 | 22.12% |
| DIS230421P00104000 | 2023-03-30 9:30AM EDT | 104.00 | 5.99 | 5.25 | 5.35 | 0.00 | - | 8 | 32 | 22.32% |
| DIS230421P00105000 | 2023-03-31 12:25PM EDT | 105.00 | 6.00 | 6.00 | 6.10 | -1.31 | -17.92% | 40 | 10,705 | 20.85% |
| DIS230421P00110000 | 2023-03-31 12:14PM EDT | 110.00 | 10.74 | 10.60 | 10.80 | -1.25 | -10.43% | 3 | 1,497 | 21.88% |
| DIS230421P00115000 | 2023-03-30 9:51AM EDT | 115.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 16 | 733 | 23.44% |
| DIS230421P00120000 | 2023-03-24 3:48PM EDT | 120.00 | 26.03 | 20.55 | 20.75 | 0.00 | - | 1 | 0 | 29.69% |
| DIS230421P00125000 | 2023-03-31 10:33AM EDT | 125.00 | 26.00 | 25.60 | 25.75 | -1.10 | -4.06% | 10 | 10 | 35.16% |
| DIS230421P00130000 | 2023-02-27 12:53PM EDT | 130.00 | 29.37 | 33.75 | 33.95 | 0.00 | - | 1 | 0 | 118.16% |
| DIS230421P00135000 | 2023-03-24 3:38PM EDT | 135.00 | 40.80 | 35.50 | 35.75 | 0.00 | - | 1 | 0 | 45.31% |
| DIS230421P00140000 | 2023-02-13 12:37PM EDT | 140.00 | 32.70 | 46.50 | 47.45 | 0.00 | - | 1 | 0 | 177.86% |
| DIS230421P00145000 | 2023-02-10 10:39AM EDT | 145.00 | 35.80 | 51.05 | 51.80 | 0.00 | - | 5 | 0 | 180.25% |
| DIS230421P00150000 | 2023-03-31 9:34AM EDT | 150.00 | 50.95 | 50.55 | 50.90 | -1.15 | -2.21% | 1 | 1 | 80.57% |
| DIS230421P00155000 | 2023-02-09 11:27AM EDT | 155.00 | 41.30 | 61.05 | 61.80 | 0.00 | - | 10 | 0 | 196.97% |
| DIS230421P00160000 | 2023-02-28 11:43AM EDT | 160.00 | 59.80 | 61.60 | 62.00 | 0.00 | - | 20 | 0 | 126.95% |
| DIS230421P00165000 | 2022-09-27 1:03PM EDT | 165.00 | 68.60 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230421P00170000 | 2023-02-08 2:51PM EDT | 170.00 | 58.31 | 76.65 | 77.40 | 0.00 | - | 1 | 0 | 227.03% |
| DIS230421P00175000 | 2023-02-07 10:35AM EDT | 175.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230421P00180000 | 2023-02-23 12:42PM EDT | 180.00 | 79.85 | 85.70 | 86.15 | 0.00 | - | - | 0 | 225.29% |
© 2023 Yahoo. Todos los derechos reservados.
