Mercados españoles cerrados en 2 hrs 24 min
IBEX 35
9.064,10 +231,00 (+2,62%) Euro Stoxx 50
4.194,35 +74,93 (+1,82%) Dólar/Euro
1,0769 +0,0043 (+0,40%) Petróleo Brent
75,01 +1,22 (+1,65%) Oro
1.958,70 -24,10 (-1,22%) Bitcoin EUR
26.047,86 -121,16 (-0,46%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-03-16 10:30AM EDT | 45.00 | 48.25 | 51.20 | 51.70 | 0.00 | - | 3 | 44 | 86.87% |
| DIS230721C00050000 | 2023-02-27 11:14AM EDT | 50.00 | 52.40 | 46.35 | 46.75 | 0.00 | - | 2 | 26 | 78.13% |
| DIS230721C00055000 | 2023-02-21 2:04PM EDT | 55.00 | 48.75 | 41.35 | 42.10 | 0.00 | - | 1 | 10 | 71.07% |
| DIS230721C00060000 | 2023-02-09 10:58AM EDT | 60.00 | 57.15 | 34.75 | 35.60 | 0.00 | - | 27 | 143 | 38.38% |
| DIS230721C00065000 | 2023-03-16 10:09AM EDT | 65.00 | 29.05 | 31.85 | 32.50 | 0.00 | - | 15 | 246 | 58.33% |
| DIS230721C00070000 | 2023-03-16 1:56PM EDT | 70.00 | 26.60 | 27.30 | 27.75 | 0.00 | - | 4 | 365 | 52.95% |
| DIS230721C00075000 | 2023-03-20 12:07PM EDT | 75.00 | 22.05 | 22.95 | 23.20 | 0.00 | - | 13 | 440 | 49.56% |
| DIS230721C00080000 | 2023-03-20 3:58PM EDT | 80.00 | 17.86 | 18.80 | 19.00 | 0.00 | - | 1 | 313 | 45.87% |
| DIS230721C00085000 | 2023-03-20 12:33PM EDT | 85.00 | 13.59 | 14.85 | 15.00 | 0.00 | - | 108 | 385 | 42.15% |
| DIS230721C00090000 | 2023-03-21 9:41AM EDT | 90.00 | 11.20 | 11.25 | 11.45 | +0.40 | +3.70% | 1 | 1,324 | 39.31% |
| DIS230721C00095000 | 2023-03-20 3:50PM EDT | 95.00 | 7.50 | 8.10 | 8.30 | 0.00 | - | 110 | 3,448 | 36.59% |
| DIS230721C00100000 | 2023-03-21 9:48AM EDT | 100.00 | 5.65 | 5.60 | 5.70 | +0.45 | +8.65% | 7 | 1,949 | 34.29% |
| DIS230721C00105000 | 2023-03-20 3:12PM EDT | 105.00 | 3.25 | 3.60 | 3.70 | 0.00 | - | 94 | 1,300 | 32.46% |
| DIS230721C00110000 | 2023-03-20 3:11PM EDT | 110.00 | 1.98 | 2.21 | 2.26 | 0.00 | - | 458 | 3,410 | 30.97% |
| DIS230721C00115000 | 2023-03-20 3:56PM EDT | 115.00 | 1.22 | 1.32 | 1.37 | 0.00 | - | 258 | 1,303 | 30.29% |
| DIS230721C00120000 | 2023-03-20 3:27PM EDT | 120.00 | 0.71 | 0.78 | 0.82 | 0.00 | - | 222 | 1,647 | 29.96% |
| DIS230721C00125000 | 2023-03-21 9:49AM EDT | 125.00 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 7 | 1,217 | 29.88% |
| DIS230721C00130000 | 2023-03-21 9:42AM EDT | 130.00 | 0.28 | 0.29 | 0.30 | +0.02 | +7.69% | 2 | 2,244 | 30.08% |
| DIS230721C00135000 | 2023-03-21 9:31AM EDT | 135.00 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 10 | 1,320 | 30.71% |
| DIS230721C00140000 | 2023-03-17 10:41AM EDT | 140.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 2 | 1,036 | 31.15% |
| DIS230721C00145000 | 2023-03-17 9:32AM EDT | 145.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 91 | 819 | 31.84% |
| DIS230721C00150000 | 2023-03-17 3:39PM EDT | 150.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 809 | 33.01% |
| DIS230721C00155000 | 2023-03-13 2:36PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 165 | 33.59% |
| DIS230721C00160000 | 2023-03-13 2:36PM EDT | 160.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 349 | 34.57% |
| DIS230721C00165000 | 2023-03-03 1:08PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 35.35% |
| DIS230721C00170000 | 2023-03-15 11:52AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 88 | 36.91% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-03-16 9:57AM EDT | 45.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 29 | 117 | 53.91% |
| DIS230721P00050000 | 2023-03-20 11:01AM EDT | 50.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 60 | 354 | 50.39% |
| DIS230721P00055000 | 2023-03-15 2:37PM EDT | 55.00 | 0.26 | 0.16 | 0.17 | 0.00 | - | 14 | 348 | 47.56% |
| DIS230721P00060000 | 2023-03-20 12:51PM EDT | 60.00 | 0.37 | 0.28 | 0.30 | 0.00 | - | 6 | 345 | 45.12% |
| DIS230721P00065000 | 2023-03-20 11:53AM EDT | 65.00 | 0.57 | 0.48 | 0.50 | 0.00 | - | 1 | 471 | 42.60% |
| DIS230721P00070000 | 2023-03-21 9:44AM EDT | 70.00 | 0.79 | 0.77 | 0.79 | -0.18 | -18.56% | 2 | 912 | 39.94% |
| DIS230721P00075000 | 2023-03-20 3:20PM EDT | 75.00 | 1.51 | 1.23 | 1.25 | 0.00 | - | 50 | 1,888 | 37.63% |
| DIS230721P00080000 | 2023-03-21 9:41AM EDT | 80.00 | 1.94 | 1.91 | 1.95 | -0.31 | -13.78% | 20 | 1,894 | 35.55% |
| DIS230721P00085000 | 2023-03-20 10:16AM EDT | 85.00 | 3.50 | 2.87 | 2.91 | 0.00 | - | 16 | 2,279 | 33.24% |
| DIS230721P00090000 | 2023-03-21 9:32AM EDT | 90.00 | 4.25 | 4.20 | 4.30 | -0.75 | -15.00% | 4 | 6,205 | 31.20% |
| DIS230721P00095000 | 2023-03-21 9:39AM EDT | 95.00 | 6.20 | 6.15 | 6.25 | -0.80 | -11.43% | 3 | 2,922 | 29.47% |
| DIS230721P00100000 | 2023-03-21 9:48AM EDT | 100.00 | 8.60 | 8.50 | 8.60 | -1.14 | -11.70% | 11 | 3,017 | 26.89% |
| DIS230721P00105000 | 2023-03-20 12:02PM EDT | 105.00 | 12.80 | 11.55 | 11.75 | 0.00 | - | 7 | 1,256 | 25.00% |
| DIS230721P00110000 | 2023-03-20 12:09PM EDT | 110.00 | 16.80 | 15.30 | 15.70 | 0.00 | - | 1 | 2,204 | 24.24% |
| DIS230721P00115000 | 2023-03-17 2:51PM EDT | 115.00 | 22.25 | 19.60 | 20.00 | 0.00 | - | 8 | 1,333 | 22.66% |
| DIS230721P00120000 | 2023-03-17 3:53PM EDT | 120.00 | 26.61 | 24.25 | 24.70 | 0.00 | - | 11 | 230 | 21.78% |
| DIS230721P00125000 | 2023-03-10 4:56PM EDT | 125.00 | 31.62 | 29.05 | 29.75 | 0.00 | - | 1 | 0 | 25.90% |
| DIS230721P00130000 | 2023-03-17 10:07AM EDT | 130.00 | 35.95 | 34.15 | 34.70 | 0.00 | - | 5 | 6 | 27.74% |
| DIS230721P00135000 | 2023-02-08 3:42PM EDT | 135.00 | 24.75 | 40.95 | 42.10 | 0.00 | - | 58 | 0 | 51.17% |
| DIS230721P00140000 | 2023-02-08 12:26PM EDT | 140.00 | 29.70 | 45.05 | 46.00 | 0.00 | - | 195 | 0 | 50.28% |
| DIS230721P00145000 | 2023-02-27 10:48AM EDT | 145.00 | 44.10 | 49.25 | 49.90 | 0.00 | - | 1 | 0 | 40.02% |
| DIS230721P00150000 | 2023-03-01 11:08AM EDT | 150.00 | 50.90 | 54.20 | 54.85 | 0.00 | - | 1 | 0 | 41.55% |
| DIS230721P00155000 | 2023-02-13 11:09AM EDT | 155.00 | 48.10 | 62.10 | 63.15 | 0.00 | - | 1 | 0 | 72.41% |
| DIS230721P00160000 | 2023-02-03 3:52PM EDT | 160.00 | 49.15 | 58.40 | 59.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721P00170000 | 2023-02-28 2:39PM EDT | 170.00 | 70.10 | 74.20 | 74.60 | 0.00 | - | 1 | 0 | 41.90% |
© 2023 Yahoo. Todos los derechos reservados.
