Mercados españoles cerrados en 8 hrs 8 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,10+1,23 (+1,27%)
Al cierre: 04:03PM EDT
98,14 +0,04 (+0,04%)
Después del cierre: 07:59PM EDT
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
DIS230616C000450002023-03-29 2:02PM EDT45.0051.750.000.000.00-200.00%
DIS230616C000500002023-03-29 12:04PM EDT50.0046.750.000.000.00-200.00%
DIS230616C000550002023-01-23 4:54PM EDT55.0052.0446.9048.350.00-1126138.26%
DIS230616C000600002023-03-29 3:48PM EDT60.0037.620.000.000.00-100.00%
DIS230616C000650002023-03-17 2:36PM EDT65.0029.610.000.000.00-100.00%
DIS230616C000700002023-03-29 12:08PM EDT70.0027.350.000.000.00-100.00%
DIS230616C000750002023-03-30 10:18AM EDT75.0024.400.000.000.00-600.00%
DIS230616C000800002023-03-30 10:45AM EDT80.0020.000.000.000.00-4900.00%
DIS230616C000850002023-03-30 2:35PM EDT85.0015.660.000.000.00-5600.00%
DIS230616C000900002023-03-30 3:56PM EDT90.0011.600.000.000.00-13100.00%
DIS230616C000950002023-03-30 3:59PM EDT95.008.200.000.000.00-6100.00%
DIS230616C001000002023-03-30 3:59PM EDT100.005.300.000.000.00-21101.56%
DIS230616C001050002023-03-30 3:54PM EDT105.003.150.000.000.00-32103.13%
DIS230616C001100002023-03-30 3:59PM EDT110.001.760.000.000.00-43606.25%
DIS230616C001150002023-03-30 3:54PM EDT115.000.930.000.000.00-27606.25%
DIS230616C001200002023-03-30 3:57PM EDT120.000.490.000.000.00-200012.50%
DIS230616C001250002023-03-30 3:34PM EDT125.000.240.000.000.00-99012.50%
DIS230616C001300002023-03-30 12:33PM EDT130.000.160.000.000.00-148012.50%
DIS230616C001350002023-03-30 3:15PM EDT135.000.090.000.000.00-2012.50%
DIS230616C001400002023-03-30 11:20AM EDT140.000.050.000.000.00-4012.50%
DIS230616C001450002023-03-30 10:47AM EDT145.000.040.000.000.00-1012.50%
DIS230616C001500002023-03-30 2:06PM EDT150.000.030.000.000.00-1025.00%
DIS230616C001550002023-03-30 11:45AM EDT155.000.020.000.000.00-40025.00%
DIS230616C001600002023-03-30 11:59AM EDT160.000.010.000.000.00-25025.00%
DIS230616C001650002023-03-30 1:10PM EDT165.000.020.000.000.00-3025.00%
DIS230616C001700002023-03-29 3:26PM EDT170.000.020.000.000.00-1025.00%
DIS230616C001750002023-03-28 11:13AM EDT175.000.010.000.000.00-7025.00%
DIS230616C001800002023-03-28 11:14AM EDT180.000.010.000.000.00-7025.00%
DIS230616C001850002023-03-29 9:47AM EDT185.000.010.000.000.00-1025.00%
DIS230616C001900002023-03-21 1:17PM EDT190.000.010.000.000.00-1025.00%
DIS230616C001950002023-03-29 9:47AM EDT195.000.010.000.000.00-7025.00%
DIS230616C002000002023-02-23 12:01PM EDT200.000.010.000.010.00-522,40450.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230616P000450002023-03-29 9:31AM EDT45.000.030.000.000.00-41025.00%
DIS230616P000500002023-03-27 2:38PM EDT50.000.040.000.000.00-1025.00%
DIS230616P000550002023-03-30 3:40PM EDT55.000.060.000.000.00-15025.00%
DIS230616P000600002023-03-28 10:17AM EDT60.000.160.000.000.00-1025.00%
DIS230616P000650002023-03-30 1:31PM EDT65.000.190.000.000.00-9025.00%
DIS230616P000700002023-03-29 3:45PM EDT70.000.400.000.000.00-12012.50%
DIS230616P000750002023-03-30 2:45PM EDT75.000.610.000.000.00-15012.50%
DIS230616P000800002023-03-30 3:50PM EDT80.000.990.000.000.00-93012.50%
DIS230616P000850002023-03-30 3:35PM EDT85.001.630.000.000.00-1,29906.25%
DIS230616P000900002023-03-30 3:58PM EDT90.002.600.000.000.00-5903.13%
DIS230616P000950002023-03-30 3:50PM EDT95.004.050.000.000.00-20701.56%
DIS230616P001000002023-03-30 3:24PM EDT100.006.300.000.000.00-8800.00%
DIS230616P001050002023-03-30 12:25PM EDT105.009.110.000.000.00-1700.00%
DIS230616P001100002023-03-30 2:27PM EDT110.0012.850.000.000.00-3900.00%
DIS230616P001150002023-03-30 11:59AM EDT115.0017.190.000.000.00-3100.00%
DIS230616P001200002023-03-30 11:59AM EDT120.0021.990.000.000.00-1700.00%
DIS230616P001250002023-03-13 12:41PM EDT125.0031.750.000.000.00-300.00%
DIS230616P001300002023-03-06 1:06PM EDT130.0028.150.000.000.00-200.00%
DIS230616P001350002023-03-29 10:46AM EDT135.0039.500.000.000.00-400.00%
DIS230616P001400002023-02-09 2:18PM EDT140.0025.8446.0046.850.00-10085.00%
DIS230616P001450002023-03-30 2:27PM EDT145.0046.980.000.000.00-600.00%
DIS230616P001500002023-03-10 2:34PM EDT150.0056.850.000.000.00-100.00%
DIS230616P001550002023-03-08 11:27AM EDT155.0055.900.000.000.00-400.00%
DIS230616P001600002023-03-23 2:33PM EDT160.0064.350.000.000.00-2000.00%
DIS230616P001650002023-02-02 11:07AM EDT165.0055.1063.4564.450.00-300.00%
DIS230616P001700002023-03-23 1:06PM EDT170.0073.200.000.000.00-100.00%
DIS230616P001750002023-03-30 9:43AM EDT175.0076.650.000.000.00-200.00%
DIS230616P001800002022-11-10 3:12PM EDT180.0090.3086.2086.800.00-50116.97%
DIS230616P001850002023-02-02 3:22PM EDT185.0072.1083.2084.300.00-2000.00%
DIS230616P001900002023-02-08 11:04AM EDT190.0078.3095.0095.900.00-10114.28%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.8097.5099.150.00-1093.90%
DIS230616P002000002023-02-08 1:20PM EDT200.0088.89105.65106.450.00-20125.24%