Mercados españoles cerrados
S&P 500
4.229,57 -58,82 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0476 -0,0005 (-0,05%) Petróleo Brent
91,11 +0,40 (+0,44%) Bitcoin EUR
26.067,61 -633,63 (-2,37%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020C00045000 | 2023-10-02 10:00AM EDT | 45.00 | 35.82 | 34.80 | 34.95 | 0.00 | - | 2 | 6 | 147.66% |
| DIS231020C00050000 | 2023-09-18 10:16AM EDT | 50.00 | 35.40 | 29.70 | 30.00 | 0.00 | - | 15 | 113 | 121.97% |
| DIS231020C00055000 | 2023-09-20 2:41PM EDT | 55.00 | 28.50 | 24.80 | 24.90 | 0.00 | - | 2 | 25 | 100.39% |
| DIS231020C00060000 | 2023-09-25 9:32AM EDT | 60.00 | 21.80 | 19.80 | 20.00 | 0.00 | - | 1 | 171 | 83.11% |
| DIS231020C00065000 | 2023-09-25 10:04AM EDT | 65.00 | 16.52 | 14.80 | 14.95 | 0.00 | - | 1 | 718 | 62.60% |
| DIS231020C00070000 | 2023-10-03 3:38PM EDT | 70.00 | 10.00 | 9.95 | 10.10 | -1.70 | -14.53% | 21 | 24,885 | 51.07% |
| DIS231020C00073000 | 2023-10-03 1:12PM EDT | 73.00 | 7.55 | 7.15 | 7.30 | -1.27 | -14.40% | 1 | 2 | 43.41% |
| DIS231020C00074000 | 2023-09-29 12:12PM EDT | 74.00 | 7.40 | 6.30 | 6.45 | 0.00 | - | 1 | 2 | 42.04% |
| DIS231020C00075000 | 2023-10-03 1:56PM EDT | 75.00 | 5.40 | 5.40 | 5.50 | -1.60 | -22.86% | 40 | 1,873 | 38.28% |
| DIS231020C00076000 | 2023-10-03 3:22PM EDT | 76.00 | 4.65 | 4.60 | 4.75 | -1.03 | -18.13% | 5 | 41 | 37.72% |
| DIS231020C00077000 | 2023-10-03 2:24PM EDT | 77.00 | 3.83 | 3.85 | 3.95 | -0.62 | -13.93% | 5 | 66 | 35.60% |
| DIS231020C00078000 | 2023-10-03 2:59PM EDT | 78.00 | 3.20 | 3.15 | 3.20 | -1.05 | -24.71% | 9 | 128 | 33.59% |
| DIS231020C00079000 | 2023-10-03 2:24PM EDT | 79.00 | 2.48 | 2.53 | 2.56 | -1.37 | -35.58% | 510 | 508 | 32.40% |
| DIS231020C00080000 | 2023-10-03 3:43PM EDT | 80.00 | 2.04 | 2.01 | 2.03 | -1.06 | -34.19% | 556 | 9,715 | 31.81% |
| DIS231020C00081000 | 2023-10-03 3:39PM EDT | 81.00 | 1.52 | 1.52 | 1.53 | -0.98 | -39.20% | 462 | 1,019 | 30.64% |
| DIS231020C00082000 | 2023-10-03 3:39PM EDT | 82.00 | 1.14 | 1.16 | 1.16 | -0.75 | -39.68% | 913 | 3,045 | 30.30% |
| DIS231020C00083000 | 2023-10-03 3:42PM EDT | 83.00 | 0.86 | 0.87 | 0.88 | -0.56 | -39.44% | 640 | 2,664 | 30.37% |
| DIS231020C00084000 | 2023-10-03 3:42PM EDT | 84.00 | 0.64 | 0.63 | 0.65 | -0.43 | -40.19% | 530 | 1,304 | 30.27% |
| DIS231020C00085000 | 2023-10-03 3:44PM EDT | 85.00 | 0.48 | 0.46 | 0.47 | -0.31 | -39.24% | 2,268 | 23,732 | 30.20% |
| DIS231020C00086000 | 2023-10-03 3:14PM EDT | 86.00 | 0.33 | 0.35 | 0.36 | -0.24 | -42.11% | 603 | 2,076 | 30.86% |
| DIS231020C00087000 | 2023-10-03 1:00PM EDT | 87.00 | 0.30 | 0.26 | 0.27 | -0.12 | -28.57% | 38 | 9,148 | 31.30% |
| DIS231020C00088000 | 2023-10-03 11:31AM EDT | 88.00 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 39 | 4,503 | 32.03% |
| DIS231020C00089000 | 2023-10-03 2:03PM EDT | 89.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 17 | 1,322 | 32.62% |
| DIS231020C00090000 | 2023-10-03 3:45PM EDT | 90.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 1,007 | 44,019 | 33.69% |
| DIS231020C00091000 | 2023-10-03 12:51PM EDT | 91.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1 | 653 | 34.86% |
| DIS231020C00092000 | 2023-10-03 10:15AM EDT | 92.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 1 | 758 | 35.74% |
| DIS231020C00093000 | 2023-10-03 11:31AM EDT | 93.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 18 | 368 | 37.11% |
| DIS231020C00094000 | 2023-10-02 1:09PM EDT | 94.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 9 | 5,640 | 38.48% |
| DIS231020C00095000 | 2023-10-03 3:39PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 641 | 28,177 | 39.45% |
| DIS231020C00096000 | 2023-10-02 2:18PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 27 | 1,571 | 40.23% |
| DIS231020C00097000 | 2023-10-03 11:43AM EDT | 97.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 68 | 526 | 40.82% |
| DIS231020C00100000 | 2023-10-03 3:23PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 139 | 29,944 | 44.34% |
| DIS231020C00105000 | 2023-10-03 3:28PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 10,217 | 50.00% |
| DIS231020C00110000 | 2023-10-03 2:41PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 10,341 | 55.47% |
| DIS231020C00115000 | 2023-09-28 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,412 | 56.25% |
| DIS231020C00120000 | 2023-10-02 11:29AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,543 | 62.50% |
| DIS231020C00125000 | 2023-09-29 3:17PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,702 | 67.19% |
| DIS231020C00130000 | 2023-10-02 9:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,448 | 71.88% |
| DIS231020C00135000 | 2023-09-11 10:51AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,693 | 78.13% |
| DIS231020C00140000 | 2023-09-25 3:17PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 81.25% |
| DIS231020C00145000 | 2023-09-27 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 671 | 87.50% |
| DIS231020C00150000 | 2023-08-30 10:57AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,240 | 99.61% |
| DIS231020C00155000 | 2023-08-23 10:35AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 451 | 1,671 | 107.03% |
| DIS231020C00160000 | 2023-08-31 1:44PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 163 | 109.38% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020P00045000 | 2023-09-27 2:42PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 410 | 96.09% |
| DIS231020P00050000 | 2023-09-21 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,103 | 71.88% |
| DIS231020P00055000 | 2023-09-29 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 57.81% |
| DIS231020P00060000 | 2023-10-03 11:28AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 1,976 | 52.34% |
| DIS231020P00065000 | 2023-10-03 3:19PM EDT | 65.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 15 | 2,642 | 44.14% |
| DIS231020P00070000 | 2023-10-03 3:34PM EDT | 70.00 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 273 | 29,410 | 36.62% |
| DIS231020P00073000 | 2023-10-03 3:38PM EDT | 73.00 | 0.33 | 0.32 | 0.33 | +0.16 | +94.12% | 94 | 464 | 32.96% |
| DIS231020P00074000 | 2023-10-03 3:39PM EDT | 74.00 | 0.44 | 0.42 | 0.44 | +0.21 | +91.30% | 33 | 539 | 32.03% |
| DIS231020P00075000 | 2023-10-03 3:34PM EDT | 75.00 | 0.58 | 0.56 | 0.57 | +0.30 | +107.14% | 310 | 36,773 | 30.81% |
| DIS231020P00076000 | 2023-10-03 3:42PM EDT | 76.00 | 0.75 | 0.74 | 0.75 | +0.34 | +82.93% | 95 | 1,344 | 29.83% |
| DIS231020P00077000 | 2023-10-03 3:26PM EDT | 77.00 | 0.99 | 0.98 | 1.01 | +0.49 | +98.00% | 236 | 1,748 | 29.37% |
| DIS231020P00078000 | 2023-10-03 3:32PM EDT | 78.00 | 1.29 | 1.26 | 1.28 | +0.57 | +79.17% | 460 | 1,980 | 28.08% |
| DIS231020P00079000 | 2023-10-03 3:42PM EDT | 79.00 | 1.65 | 1.65 | 1.66 | +0.71 | +75.53% | 434 | 1,582 | 27.39% |
| DIS231020P00080000 | 2023-10-03 3:43PM EDT | 80.00 | 2.09 | 2.07 | 2.09 | +0.92 | +78.63% | 1,309 | 24,276 | 26.27% |
| DIS231020P00081000 | 2023-10-03 3:37PM EDT | 81.00 | 2.63 | 2.62 | 2.63 | +1.10 | +71.90% | 297 | 1,236 | 25.51% |
| DIS231020P00082000 | 2023-10-03 3:39PM EDT | 82.00 | 3.30 | 3.20 | 3.35 | +1.32 | +66.67% | 442 | 1,204 | 26.22% |
| DIS231020P00083000 | 2023-10-03 11:54AM EDT | 83.00 | 4.00 | 3.90 | 4.00 | +1.38 | +52.67% | 35 | 841 | 24.51% |
| DIS231020P00084000 | 2023-10-03 2:05PM EDT | 84.00 | 4.85 | 4.65 | 4.80 | +1.59 | +48.77% | 17 | 505 | 24.02% |
| DIS231020P00085000 | 2023-10-03 3:36PM EDT | 85.00 | 5.60 | 5.50 | 5.65 | +1.66 | +42.13% | 227 | 29,953 | 23.24% |
| DIS231020P00086000 | 2023-10-03 11:21AM EDT | 86.00 | 6.10 | 6.40 | 6.55 | +1.21 | +24.74% | 7 | 200 | 22.27% |
| DIS231020P00087000 | 2023-10-03 3:45PM EDT | 87.00 | 7.38 | 7.30 | 7.45 | +1.05 | +16.59% | 6 | 108 | 12.50% |
| DIS231020P00088000 | 2023-10-03 3:45PM EDT | 88.00 | 8.37 | 8.30 | 8.50 | +1.82 | +27.79% | 10 | 138 | 24.02% |
| DIS231020P00089000 | 2023-10-03 12:28PM EDT | 89.00 | 9.14 | 9.25 | 9.45 | +0.94 | +11.46% | 3 | 29 | 12.50% |
| DIS231020P00090000 | 2023-10-03 3:03PM EDT | 90.00 | 10.37 | 10.25 | 10.40 | +1.97 | +23.45% | 478 | 7,004 | 0.00% |
| DIS231020P00091000 | 2023-09-29 10:05AM EDT | 91.00 | 10.49 | 11.20 | 11.35 | 0.00 | - | 33 | 27 | 0.00% |
| DIS231020P00092000 | 2023-09-28 3:19PM EDT | 92.00 | 11.70 | 12.25 | 12.35 | 0.00 | - | 7 | 7 | 0.00% |
| DIS231020P00093000 | 2023-09-29 11:14AM EDT | 93.00 | 12.10 | 13.30 | 13.45 | 0.00 | - | 14 | 5 | 12.50% |
| DIS231020P00095000 | 2023-10-03 3:12PM EDT | 95.00 | 15.30 | 15.25 | 15.35 | +1.85 | +13.75% | 340 | 127 | 0.00% |
| DIS231020P00096000 | 2023-09-22 9:40AM EDT | 96.00 | 13.15 | 16.30 | 16.45 | 0.00 | - | - | 0 | 25.00% |
| DIS231020P00097000 | 2023-09-18 9:41AM EDT | 97.00 | 11.35 | 17.30 | 17.45 | 0.00 | - | - | 0 | 25.00% |
| DIS231020P00100000 | 2023-10-03 3:12PM EDT | 100.00 | 20.45 | 20.20 | 20.35 | +1.85 | +9.95% | 187 | 49 | 0.00% |
| DIS231020P00105000 | 2023-10-03 3:12PM EDT | 105.00 | 25.45 | 25.25 | 25.45 | +1.70 | +7.16% | 72 | 23 | 25.00% |
| DIS231020P00110000 | 2023-09-25 10:10AM EDT | 110.00 | 29.00 | 30.20 | 30.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00115000 | 2023-08-29 10:23AM EDT | 115.00 | 30.76 | 34.70 | 34.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00120000 | 2023-09-11 3:47PM EDT | 120.00 | 37.50 | 40.25 | 40.40 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231020P00125000 | 2023-07-03 9:43AM EDT | 125.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231020P00130000 | 2023-09-08 10:58AM EDT | 130.00 | 48.70 | 50.25 | 50.45 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231020P00135000 | 2023-06-08 1:44PM EDT | 135.00 | 42.60 | 46.00 | 46.75 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231020P00140000 | 2023-08-11 10:17AM EDT | 140.00 | 48.80 | 58.30 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231020P00145000 | 2023-08-17 9:47AM EDT | 145.00 | 58.25 | 59.25 | 59.55 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00150000 | 2023-08-02 11:46AM EDT | 150.00 | 62.77 | 68.15 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00155000 | 2023-09-25 9:39AM EDT | 155.00 | 74.05 | 75.25 | 75.45 | 0.00 | - | 4 | 0 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.
