Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
9.060,10 +227,00 (+2,57%) Euro Stoxx 50
4.179,31 +59,89 (+1,45%) Dólar/Euro
1,0785 +0,0059 (+0,55%) Petróleo Brent
74,69 +0,90 (+1,22%) Oro
1.956,40 -26,40 (-1,33%) Bitcoin EUR
25.963,12 -20,32 (-0,08%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:12AM EDT. Mercado abierto.
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-03-09 2:28PM EDT | 45.00 | 54.00 | 51.65 | 52.45 | 0.00 | - | 1 | 45 | 72.66% |
| DIS230915C00050000 | 2023-03-15 9:56AM EDT | 50.00 | 43.40 | 47.00 | 47.50 | 0.00 | - | 1 | 109 | 66.82% |
| DIS230915C00055000 | 2023-03-06 1:51PM EDT | 55.00 | 48.10 | 42.20 | 42.85 | 0.00 | - | 3 | 575 | 61.91% |
| DIS230915C00060000 | 2023-03-20 1:38PM EDT | 60.00 | 36.05 | 37.50 | 38.00 | 0.00 | - | 2 | 1,239 | 56.30% |
| DIS230915C00065000 | 2023-03-20 3:14PM EDT | 65.00 | 31.50 | 33.00 | 33.35 | 0.00 | - | 7 | 324 | 52.34% |
| DIS230915C00070000 | 2023-03-16 10:09AM EDT | 70.00 | 25.85 | 28.70 | 28.95 | 0.00 | - | 3 | 393 | 50.28% |
| DIS230915C00075000 | 2023-03-20 3:29PM EDT | 75.00 | 23.10 | 24.35 | 24.65 | 0.00 | - | 34 | 571 | 46.74% |
| DIS230915C00080000 | 2023-03-17 2:12PM EDT | 80.00 | 18.95 | 20.35 | 20.60 | 0.00 | - | 1 | 308 | 43.79% |
| DIS230915C00085000 | 2023-03-21 10:27AM EDT | 85.00 | 16.51 | 16.60 | 16.80 | +1.06 | +6.86% | 2 | 189 | 41.04% |
| DIS230915C00090000 | 2023-03-21 10:20AM EDT | 90.00 | 13.26 | 13.20 | 13.40 | +1.01 | +8.24% | 2 | 1,359 | 38.89% |
| DIS230915C00095000 | 2023-03-21 10:53AM EDT | 95.00 | 10.35 | 10.20 | 10.35 | +0.95 | +10.11% | 6 | 919 | 36.83% |
| DIS230915C00100000 | 2023-03-21 10:34AM EDT | 100.00 | 7.70 | 7.60 | 7.70 | +0.70 | +10.00% | 43 | 3,067 | 34.90% |
| DIS230915C00105000 | 2023-03-21 10:44AM EDT | 105.00 | 5.55 | 5.50 | 5.60 | +0.50 | +9.90% | 110 | 2,912 | 33.55% |
| DIS230915C00110000 | 2023-03-21 10:47AM EDT | 110.00 | 4.00 | 3.85 | 3.90 | +0.56 | +16.28% | 76 | 1,997 | 32.22% |
| DIS230915C00115000 | 2023-03-21 10:56AM EDT | 115.00 | 2.63 | 2.60 | 2.63 | +0.33 | +14.35% | 152 | 4,872 | 31.15% |
| DIS230915C00120000 | 2023-03-21 10:17AM EDT | 120.00 | 1.74 | 1.70 | 1.75 | +0.22 | +14.47% | 23 | 4,158 | 30.45% |
| DIS230915C00125000 | 2023-03-21 10:32AM EDT | 125.00 | 1.12 | 1.11 | 1.13 | +0.12 | +12.00% | 4 | 1,065 | 29.83% |
| DIS230915C00130000 | 2023-03-21 9:56AM EDT | 130.00 | 0.73 | 0.72 | 0.73 | +0.07 | +10.61% | 8 | 1,165 | 29.49% |
| DIS230915C00135000 | 2023-03-21 10:11AM EDT | 135.00 | 0.51 | 0.48 | 0.49 | +0.07 | +15.91% | 175 | 1,126 | 29.52% |
| DIS230915C00140000 | 2023-03-21 10:03AM EDT | 140.00 | 0.33 | 0.32 | 0.33 | +0.02 | +6.45% | 1 | 3,835 | 29.64% |
| DIS230915C00145000 | 2023-03-17 2:10PM EDT | 145.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 3 | 498 | 29.93% |
| DIS230915C00150000 | 2023-03-20 2:36PM EDT | 150.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 2 | 1,863 | 30.47% |
| DIS230915C00155000 | 2023-03-20 1:57PM EDT | 155.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 10 | 304 | 31.06% |
| DIS230915C00160000 | 2023-03-20 10:41AM EDT | 160.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 560 | 31.64% |
| DIS230915C00165000 | 2023-03-20 9:39AM EDT | 165.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 76 | 32.32% |
| DIS230915C00170000 | 2023-03-20 10:51AM EDT | 170.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 69 | 33.30% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-03-20 10:28AM EDT | 45.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 9 | 1,512 | 50.39% |
| DIS230915P00050000 | 2023-03-21 10:24AM EDT | 50.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 10 | 1,232 | 47.36% |
| DIS230915P00055000 | 2023-03-16 12:22PM EDT | 55.00 | 0.45 | 0.34 | 0.36 | 0.00 | - | 20 | 363 | 45.26% |
| DIS230915P00060000 | 2023-03-21 9:39AM EDT | 60.00 | 0.58 | 0.55 | 0.57 | -0.08 | -12.12% | 5 | 2,941 | 42.92% |
| DIS230915P00065000 | 2023-03-20 3:35PM EDT | 65.00 | 1.04 | 0.87 | 0.89 | 0.00 | - | 31 | 2,296 | 40.89% |
| DIS230915P00070000 | 2023-03-20 1:38PM EDT | 70.00 | 1.57 | 1.31 | 1.34 | 0.00 | - | 6 | 2,562 | 38.86% |
| DIS230915P00075000 | 2023-03-21 9:47AM EDT | 75.00 | 1.96 | 1.94 | 1.98 | -0.23 | -10.50% | 28 | 8,017 | 36.99% |
| DIS230915P00080000 | 2023-03-21 10:05AM EDT | 80.00 | 2.83 | 2.80 | 2.85 | -0.39 | -12.11% | 16 | 5,985 | 35.16% |
| DIS230915P00085000 | 2023-03-20 3:55PM EDT | 85.00 | 4.45 | 3.95 | 4.00 | 0.00 | - | 23 | 6,237 | 33.34% |
| DIS230915P00090000 | 2023-03-21 10:42AM EDT | 90.00 | 5.50 | 5.45 | 5.50 | -0.76 | -12.14% | 154 | 6,592 | 31.55% |
| DIS230915P00095000 | 2023-03-21 10:45AM EDT | 95.00 | 7.35 | 7.35 | 7.45 | -0.85 | -10.37% | 55 | 6,054 | 29.94% |
| DIS230915P00100000 | 2023-03-21 10:21AM EDT | 100.00 | 9.80 | 9.70 | 9.80 | -1.10 | -10.09% | 186 | 4,879 | 28.08% |
| DIS230915P00105000 | 2023-03-17 3:47PM EDT | 105.00 | 14.60 | 12.65 | 12.80 | 0.00 | - | 110 | 3,270 | 26.80% |
| DIS230915P00110000 | 2023-03-17 10:40AM EDT | 110.00 | 18.25 | 16.00 | 16.30 | 0.00 | - | 7 | 2,737 | 25.53% |
| DIS230915P00115000 | 2023-03-17 3:57PM EDT | 115.00 | 22.45 | 19.95 | 20.35 | 0.00 | - | 2 | 2,201 | 24.84% |
| DIS230915P00120000 | 2023-03-17 12:05PM EDT | 120.00 | 26.80 | 24.35 | 24.70 | 0.00 | - | 1 | 595 | 23.96% |
| DIS230915P00125000 | 2023-03-14 12:07PM EDT | 125.00 | 31.09 | 29.10 | 29.60 | 0.00 | - | 5 | 648 | 26.15% |
| DIS230915P00130000 | 2023-03-02 11:54AM EDT | 130.00 | 32.17 | 34.10 | 34.85 | 0.00 | - | 2 | 10 | 31.23% |
| DIS230915P00135000 | 2023-02-17 11:20AM EDT | 135.00 | 29.70 | 41.35 | 42.35 | 0.00 | - | 2 | 0 | 49.76% |
| DIS230915P00140000 | 2023-02-09 1:24PM EDT | 140.00 | 26.15 | 45.90 | 47.05 | 0.00 | - | 13 | 0 | 51.27% |
| DIS230915P00145000 | 2023-03-15 12:56PM EDT | 145.00 | 53.15 | 49.05 | 49.50 | 0.00 | - | 1 | 1 | 35.30% |
| DIS230915P00150000 | 2023-03-15 1:17PM EDT | 150.00 | 57.45 | 54.05 | 54.60 | 0.00 | - | 1 | 1 | 38.70% |
| DIS230915P00155000 | 2023-02-09 11:41AM EDT | 155.00 | 41.20 | 60.95 | 62.25 | 0.00 | - | 2 | 0 | 56.82% |
| DIS230915P00160000 | 2023-03-07 12:28PM EDT | 160.00 | 60.40 | 64.05 | 64.55 | 0.00 | - | 20 | 0 | 42.26% |
| DIS230915P00170000 | 2023-03-08 10:30AM EDT | 170.00 | 71.20 | 74.05 | 74.75 | 0.00 | - | 1 | 0 | 48.56% |
© 2023 Yahoo. Todos los derechos reservados.
