Mercados españoles cerrados en 8 hrs 8 min
IBEX 35
9.228,90 +21,80 (+0,24%) Euro Stoxx 50
4.295,14 +9,72 (+0,23%) Dólar/Euro
1,0892 -0,0017 (-0,15%) Petróleo Brent
79,28 +0,01 (+0,01%) Oro
2.000,10 +2,40 (+0,12%) Bitcoin EUR
25.591,57 -686,85 (-2,61%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2023-03-29 2:02PM EDT | 45.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616C00050000 | 2023-03-29 12:04PM EDT | 50.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616C00055000 | 2023-01-23 4:54PM EDT | 55.00 | 52.04 | 46.90 | 48.35 | 0.00 | - | 1 | 126 | 138.26% |
| DIS230616C00060000 | 2023-03-29 3:48PM EDT | 60.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00065000 | 2023-03-17 2:36PM EDT | 65.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00070000 | 2023-03-29 12:08PM EDT | 70.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00075000 | 2023-03-30 10:18AM EDT | 75.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230616C00080000 | 2023-03-30 10:45AM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DIS230616C00085000 | 2023-03-30 2:35PM EDT | 85.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DIS230616C00090000 | 2023-03-30 3:56PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| DIS230616C00095000 | 2023-03-30 3:59PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DIS230616C00100000 | 2023-03-30 3:59PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| DIS230616C00105000 | 2023-03-30 3:54PM EDT | 105.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| DIS230616C00110000 | 2023-03-30 3:59PM EDT | 110.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| DIS230616C00115000 | 2023-03-30 3:54PM EDT | 115.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| DIS230616C00120000 | 2023-03-30 3:57PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| DIS230616C00125000 | 2023-03-30 3:34PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| DIS230616C00130000 | 2023-03-30 12:33PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| DIS230616C00135000 | 2023-03-30 3:15PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS230616C00140000 | 2023-03-30 11:20AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS230616C00145000 | 2023-03-30 10:47AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230616C00150000 | 2023-03-30 2:06PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616C00155000 | 2023-03-30 11:45AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DIS230616C00160000 | 2023-03-30 11:59AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS230616C00165000 | 2023-03-30 1:10PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS230616C00170000 | 2023-03-29 3:26PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616C00175000 | 2023-03-28 11:13AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS230616C00180000 | 2023-03-28 11:14AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS230616C00185000 | 2023-03-29 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616C00190000 | 2023-03-21 1:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616C00195000 | 2023-03-29 9:47AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS230616C00200000 | 2023-02-23 12:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,404 | 50.00% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-03-29 9:31AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DIS230616P00050000 | 2023-03-27 2:38PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616P00055000 | 2023-03-30 3:40PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DIS230616P00060000 | 2023-03-28 10:17AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616P00065000 | 2023-03-30 1:31PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS230616P00070000 | 2023-03-29 3:45PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DIS230616P00075000 | 2023-03-30 2:45PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIS230616P00080000 | 2023-03-30 3:50PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| DIS230616P00085000 | 2023-03-30 3:35PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 6.25% |
| DIS230616P00090000 | 2023-03-30 3:58PM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| DIS230616P00095000 | 2023-03-30 3:50PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| DIS230616P00100000 | 2023-03-30 3:24PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DIS230616P00105000 | 2023-03-30 12:25PM EDT | 105.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS230616P00110000 | 2023-03-30 2:27PM EDT | 110.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS230616P00115000 | 2023-03-30 11:59AM EDT | 115.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS230616P00120000 | 2023-03-30 11:59AM EDT | 120.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS230616P00125000 | 2023-03-13 12:41PM EDT | 125.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00130000 | 2023-03-06 1:06PM EDT | 130.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00135000 | 2023-03-29 10:46AM EDT | 135.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00140000 | 2023-02-09 2:18PM EDT | 140.00 | 25.84 | 46.00 | 46.85 | 0.00 | - | 10 | 0 | 85.00% |
| DIS230616P00145000 | 2023-03-30 2:27PM EDT | 145.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230616P00150000 | 2023-03-10 2:34PM EDT | 150.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00155000 | 2023-03-08 11:27AM EDT | 155.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00160000 | 2023-03-23 2:33PM EDT | 160.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00165000 | 2023-02-02 11:07AM EDT | 165.00 | 55.10 | 63.45 | 64.45 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00170000 | 2023-03-23 1:06PM EDT | 170.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00175000 | 2023-03-30 9:43AM EDT | 175.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00180000 | 2022-11-10 3:12PM EDT | 180.00 | 90.30 | 86.20 | 86.80 | 0.00 | - | 5 | 0 | 116.97% |
| DIS230616P00185000 | 2023-02-02 3:22PM EDT | 185.00 | 72.10 | 83.20 | 84.30 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00190000 | 2023-02-08 11:04AM EDT | 190.00 | 78.30 | 95.00 | 95.90 | 0.00 | - | 1 | 0 | 114.28% |
| DIS230616P00195000 | 2022-06-08 9:33AM EDT | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 93.90% |
| DIS230616P00200000 | 2023-02-08 1:20PM EDT | 200.00 | 88.89 | 105.65 | 106.45 | 0.00 | - | 2 | 0 | 125.24% |
© 2023 Yahoo. Todos los derechos reservados.
