Mercados españoles cerrados en 2 hrs 21 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
92,88 +0,73 (+0,79%)
Antes de la apertura: 09:09AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230616C000450002022-12-01 2:05PM EST45.0054.330.000.000.00-130.00%
DIS230616C000500002022-12-05 9:31AM EST50.0049.360.000.000.00-1870.00%
DIS230616C000550002022-11-22 2:15PM EST55.0042.450.000.000.00-5840.00%
DIS230616C000600002022-12-07 2:25PM EST60.0034.850.000.000.00-51620.00%
DIS230616C000650002022-12-06 3:24PM EST65.0030.700.000.000.00-61450.00%
DIS230616C000700002022-12-07 3:45PM EST70.0026.420.000.000.00-32360.00%
DIS230616C000750002022-12-06 3:32PM EST75.0022.500.000.000.00-61680.00%
DIS230616C000800002022-12-06 11:55AM EST80.0019.800.000.000.00-23970.00%
DIS230616C000850002022-12-07 12:27PM EST85.0015.500.000.000.00-73690.00%
DIS230616C000900002022-12-07 12:21PM EST90.0012.530.000.000.00-121,0800.00%
DIS230616C000950002022-12-07 3:52PM EST95.009.730.000.000.00-3622,5190.78%
DIS230616C001000002022-12-07 3:16PM EST100.007.550.000.000.00-2004,4933.13%
DIS230616C001050002022-12-07 2:12PM EST105.005.530.000.000.00-373,8023.13%
DIS230616C001100002022-12-07 1:53PM EST110.004.200.000.000.00-315,9926.25%
DIS230616C001150002022-12-07 3:54PM EST115.003.050.000.000.00-433,9876.25%
DIS230616C001200002022-12-07 2:14PM EST120.002.140.000.000.00-526,7496.25%
DIS230616C001250002022-12-07 3:57PM EST125.001.580.000.000.00-5427,39912.50%
DIS230616C001300002022-12-07 2:05PM EST130.001.080.000.000.00-163,26612.50%
DIS230616C001350002022-12-07 3:49PM EST135.000.800.000.000.00-123,40512.50%
DIS230616C001400002022-12-07 9:42AM EST140.000.580.000.000.00-123,05712.50%
DIS230616C001450002022-12-07 10:37AM EST145.000.410.000.000.00-101,24212.50%
DIS230616C001500002022-12-07 1:34PM EST150.000.320.000.000.00-2596,36312.50%
DIS230616C001550002022-12-07 1:11PM EST155.000.250.000.000.00-969412.50%
DIS230616C001600002022-12-07 1:17PM EST160.000.170.000.000.00-75,10412.50%
DIS230616C001650002022-12-07 12:41PM EST165.000.140.000.000.00-2061412.50%
DIS230616C001700002022-12-07 10:23AM EST170.000.100.000.000.00-22,65312.50%
DIS230616C001750002022-12-01 9:31AM EST175.000.110.000.000.00-250912.50%
DIS230616C001800002022-11-23 2:42PM EST180.000.080.000.000.00-3160925.00%
DIS230616C001850002022-12-07 10:35AM EST185.000.050.000.000.00-71,17825.00%
DIS230616C001900002022-12-01 9:46AM EST190.000.060.000.000.00-131625.00%
DIS230616C001950002022-12-06 1:54PM EST195.000.040.000.000.00-127525.00%
DIS230616C002000002022-12-05 3:30PM EST200.000.040.000.000.00-101,52925.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230616P000450002022-12-06 12:45PM EST45.000.300.000.000.00-24525.00%
DIS230616P000500002022-12-07 11:47AM EST50.000.510.000.000.00-61,12312.50%
DIS230616P000550002022-12-06 2:35PM EST55.000.740.000.000.00-21,07312.50%
DIS230616P000600002022-12-07 12:21PM EST60.001.150.000.000.00-21,28012.50%
DIS230616P000650002022-12-06 3:25PM EST65.001.660.000.000.00-2099012.50%
DIS230616P000700002022-12-07 1:56PM EST70.002.340.000.000.00-123,1776.25%
DIS230616P000750002022-12-07 3:27PM EST75.003.300.000.000.00-633,4006.25%
DIS230616P000800002022-12-07 9:52AM EST80.004.550.000.000.00-23,6106.25%
DIS230616P000850002022-12-07 2:47PM EST85.006.090.000.000.00-165,3173.13%
DIS230616P000900002022-12-07 3:31PM EST90.007.950.000.000.00-2305,4650.78%
DIS230616P000950002022-12-07 3:35PM EST95.0010.250.000.000.00-5616,3750.00%
DIS230616P001000002022-12-07 3:22PM EST100.0013.150.000.000.00-198,8540.00%
DIS230616P001050002022-12-07 12:26PM EST105.0016.170.000.000.00-106,1490.00%
DIS230616P001100002022-12-06 3:36PM EST110.0020.000.000.000.00-43,5420.00%
DIS230616P001150002022-12-07 1:04PM EST115.0023.580.000.000.00-24,3960.00%
DIS230616P001200002022-12-06 11:12AM EST120.0027.050.000.000.00-11,6670.00%
DIS230616P001250002022-12-06 2:49PM EST125.0032.890.000.000.00-29030.00%
DIS230616P001300002022-12-07 10:46AM EST130.0037.350.000.000.00-15390.00%
DIS230616P001350002022-12-05 11:24AM EST135.0037.200.000.000.00-130.00%
DIS230616P001400002022-12-07 3:57PM EST140.0047.780.000.000.00-870.00%
DIS230616P001450002022-12-06 1:30PM EST145.0052.340.000.000.00-1100.00%
DIS230616P001500002022-12-07 9:36AM EST150.0057.450.000.000.00-370.00%
DIS230616P001550002022-11-01 12:25PM EST155.0048.4456.0056.500.00-1000.00%
DIS230616P001600002022-12-02 2:41PM EST160.0061.100.000.000.00-700.00%
DIS230616P001650002022-12-06 10:50AM EST165.0071.100.000.000.00-300.00%
DIS230616P001700002022-10-20 8:46AM EST170.0071.3577.8578.650.00-8049.73%
DIS230616P001750002022-11-10 11:34AM EST175.0085.880.000.000.00-100.00%
DIS230616P001800002022-11-10 2:12PM EST180.0090.300.000.000.00-500.00%
DIS230616P001850002022-11-03 9:00AM EST185.0086.2085.0085.900.00-1000.00%
DIS230616P001900002022-11-07 9:34AM EST190.0088.9097.0597.850.00-3032.81%
DIS230616P001950002022-06-08 8:33AM EST195.0087.8097.5099.150.00-100.00%
DIS230616P002000002022-12-07 9:41AM EST200.00107.500.000.000.00-100.00%