Mercados españoles cerrados en 2 hrs 24 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,49+1,26 (+1,34%)
A partir del 10:06AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230721C000450002023-03-16 10:30AM EDT45.0048.2551.2051.700.00-34486.87%
DIS230721C000500002023-02-27 11:14AM EDT50.0052.4046.3546.750.00-22678.13%
DIS230721C000550002023-02-21 2:04PM EDT55.0048.7541.3542.100.00-11071.07%
DIS230721C000600002023-02-09 10:58AM EDT60.0057.1534.7535.600.00-2714338.38%
DIS230721C000650002023-03-16 10:09AM EDT65.0029.0531.8532.500.00-1524658.33%
DIS230721C000700002023-03-16 1:56PM EDT70.0026.6027.3027.750.00-436552.95%
DIS230721C000750002023-03-20 12:07PM EDT75.0022.0522.9523.200.00-1344049.56%
DIS230721C000800002023-03-20 3:58PM EDT80.0017.8618.8019.000.00-131345.87%
DIS230721C000850002023-03-20 12:33PM EDT85.0013.5914.8515.000.00-10838542.15%
DIS230721C000900002023-03-21 9:41AM EDT90.0011.2011.2511.45+0.40+3.70%11,32439.31%
DIS230721C000950002023-03-20 3:50PM EDT95.007.508.108.300.00-1103,44836.59%
DIS230721C001000002023-03-21 9:48AM EDT100.005.655.605.70+0.45+8.65%71,94934.29%
DIS230721C001050002023-03-20 3:12PM EDT105.003.253.603.700.00-941,30032.46%
DIS230721C001100002023-03-20 3:11PM EDT110.001.982.212.260.00-4583,41030.97%
DIS230721C001150002023-03-20 3:56PM EDT115.001.221.321.370.00-2581,30330.29%
DIS230721C001200002023-03-20 3:27PM EDT120.000.710.780.820.00-2221,64729.96%
DIS230721C001250002023-03-21 9:49AM EDT125.000.470.470.49+0.02+4.44%71,21729.88%
DIS230721C001300002023-03-21 9:42AM EDT130.000.280.290.30+0.02+7.69%22,24430.08%
DIS230721C001350002023-03-21 9:31AM EDT135.000.200.180.20+0.03+17.65%101,32030.71%
DIS230721C001400002023-03-17 10:41AM EDT140.000.110.120.130.00-21,03631.15%
DIS230721C001450002023-03-17 9:32AM EDT145.000.090.080.090.00-9181931.84%
DIS230721C001500002023-03-17 3:39PM EDT150.000.050.050.07-0.02-28.57%180933.01%
DIS230721C001550002023-03-13 2:36PM EDT155.000.050.040.050.00-2416533.59%
DIS230721C001600002023-03-13 2:36PM EDT160.000.030.020.040.00-2334934.57%
DIS230721C001650002023-03-03 1:08PM EDT165.000.030.020.030.00-1335.35%
DIS230721C001700002023-03-15 11:52AM EDT170.000.010.010.030.00-28836.91%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230721P000450002023-03-16 9:57AM EDT45.000.090.050.060.00-2911753.91%
DIS230721P000500002023-03-20 11:01AM EDT50.000.120.090.100.00-6035450.39%
DIS230721P000550002023-03-15 2:37PM EDT55.000.260.160.170.00-1434847.56%
DIS230721P000600002023-03-20 12:51PM EDT60.000.370.280.300.00-634545.12%
DIS230721P000650002023-03-20 11:53AM EDT65.000.570.480.500.00-147142.60%
DIS230721P000700002023-03-21 9:44AM EDT70.000.790.770.79-0.18-18.56%291239.94%
DIS230721P000750002023-03-20 3:20PM EDT75.001.511.231.250.00-501,88837.63%
DIS230721P000800002023-03-21 9:41AM EDT80.001.941.911.95-0.31-13.78%201,89435.55%
DIS230721P000850002023-03-20 10:16AM EDT85.003.502.872.910.00-162,27933.24%
DIS230721P000900002023-03-21 9:32AM EDT90.004.254.204.30-0.75-15.00%46,20531.20%
DIS230721P000950002023-03-21 9:39AM EDT95.006.206.156.25-0.80-11.43%32,92229.47%
DIS230721P001000002023-03-21 9:48AM EDT100.008.608.508.60-1.14-11.70%113,01726.89%
DIS230721P001050002023-03-20 12:02PM EDT105.0012.8011.5511.750.00-71,25625.00%
DIS230721P001100002023-03-20 12:09PM EDT110.0016.8015.3015.700.00-12,20424.24%
DIS230721P001150002023-03-17 2:51PM EDT115.0022.2519.6020.000.00-81,33322.66%
DIS230721P001200002023-03-17 3:53PM EDT120.0026.6124.2524.700.00-1123021.78%
DIS230721P001250002023-03-10 4:56PM EDT125.0031.6229.0529.750.00-1025.90%
DIS230721P001300002023-03-17 10:07AM EDT130.0035.9534.1534.700.00-5627.74%
DIS230721P001350002023-02-08 3:42PM EDT135.0024.7540.9542.100.00-58051.17%
DIS230721P001400002023-02-08 12:26PM EDT140.0029.7045.0546.000.00-195050.28%
DIS230721P001450002023-02-27 10:48AM EDT145.0044.1049.2549.900.00-1040.02%
DIS230721P001500002023-03-01 11:08AM EDT150.0050.9054.2054.850.00-1041.55%
DIS230721P001550002023-02-13 11:09AM EDT155.0048.1062.1063.150.00-1072.41%
DIS230721P001600002023-02-03 3:52PM EDT160.0049.1558.4059.650.00-200.00%
DIS230721P001700002023-02-28 2:39PM EDT170.0070.1074.2074.600.00-1041.90%