Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,48-0,53 (-0,65%)
A partir del 12:53PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240119C000450002023-09-25 3:38PM EDT45.0036.8536.2536.700.00-342675.44%
DIS240119C000500002023-09-25 10:04AM EDT50.0032.2131.4531.850.00-353566.94%
DIS240119C000550002023-09-20 10:15AM EDT55.0027.9526.6027.000.00-126158.23%
DIS240119C000600002023-09-26 10:38AM EDT60.0021.7521.9022.00-2.01-8.46%234650.24%
DIS240119C000650002023-09-25 12:53PM EDT65.0017.7017.3017.400.00-125143.95%
DIS240119C000700002023-09-26 11:47AM EDT70.0012.9613.1013.20-0.69-5.05%162,40539.70%
DIS240119C000750002023-09-26 11:49AM EDT75.009.209.259.35-0.45-4.66%292,78035.71%
DIS240119C000800002023-09-26 12:31PM EDT80.006.256.156.25-0.30-4.58%673,77033.33%
DIS240119C000850002023-09-26 12:18PM EDT85.003.903.803.85-0.15-3.70%3017,66531.40%
DIS240119C000900002023-09-26 12:31PM EDT90.002.262.252.27-0.07-3.00%37813,34830.51%
DIS240119C000950002023-09-26 12:25PM EDT95.001.321.311.32-0.03-2.22%9524,72630.37%
DIS240119C001000002023-09-26 12:34PM EDT100.000.770.770.78-0.03-3.75%79327,36530.74%
DIS240119C001050002023-09-26 12:32PM EDT105.000.460.460.47-0.03-6.12%15419,76431.35%
DIS240119C001100002023-09-26 12:25PM EDT110.000.300.290.30-0.01-3.23%1717,66932.28%
DIS240119C001150002023-09-26 10:13AM EDT115.000.200.190.200.00-47,86333.35%
DIS240119C001200002023-09-26 11:25AM EDT120.000.140.130.14+0.01+7.69%1019,61134.47%
DIS240119C001250002023-09-26 12:17PM EDT125.000.090.090.100.00-4016,43335.65%
DIS240119C001300002023-09-26 10:29AM EDT130.000.080.070.08+0.01+14.29%219,20437.11%
DIS240119C001350002023-09-26 10:13AM EDT135.000.060.050.060.00-137,83838.18%
DIS240119C001400002023-09-25 3:17PM EDT140.000.050.040.050.00-76,43639.65%
DIS240119C001450002023-09-26 10:16AM EDT145.000.030.030.04-0.01-25.00%311,73140.63%
DIS240119C001500002023-09-26 12:03PM EDT150.000.040.030.04+0.01+33.33%715,51342.58%
DIS240119C001550002023-09-26 11:00AM EDT155.000.020.010.030.00-59,64643.36%
DIS240119C001600002023-09-21 12:39PM EDT160.000.030.020.030.00-37,08545.12%
DIS240119C001650002023-09-21 3:55PM EDT165.000.020.020.030.00-38,52846.88%
DIS240119C001700002023-09-25 9:30AM EDT170.000.010.010.030.00-293,05748.44%
DIS240119C001750002023-09-21 12:26PM EDT175.000.010.010.03-0.01-50.00%21,63850.00%
DIS240119C001800002023-09-15 3:08PM EDT180.000.010.000.030.00-204,37051.56%
DIS240119C001850002023-09-22 10:17AM EDT185.000.030.000.030.00-11,87750.00%
DIS240119C001900002023-09-25 10:38AM EDT190.000.010.000.020.00-43,28452.73%
DIS240119C001950002023-09-05 9:43AM EDT195.000.010.000.030.00-11,01052.34%
DIS240119C002000002023-09-26 11:20AM EDT200.000.010.010.02-0.01-50.00%158,58153.91%
DIS240119C002100002023-08-25 10:31AM EDT210.000.020.000.030.00-12,26656.25%
DIS240119C002200002023-09-21 10:01AM EDT220.000.010.000.020.00-111,91757.03%
DIS240119C002300002023-08-11 2:20PM EDT230.000.020.000.010.00-11,36556.25%
DIS240119C002400002023-08-23 3:51PM EDT240.000.010.000.030.00-276763.28%
DIS240119C002500002023-09-15 9:30AM EDT250.000.010.000.010.00-13,80059.38%
DIS240119C002600002023-08-21 11:51AM EDT260.000.010.000.010.00-11,43562.50%
DIS240119C002700002023-09-14 2:17PM EDT270.000.010.000.010.00-811,15764.06%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240119P000450002023-09-26 12:25PM EDT45.000.060.050.060.00-2886,91645.31%
DIS240119P000500002023-09-26 10:16AM EDT50.000.100.090.10+0.01+11.11%1712,69740.63%
DIS240119P000550002023-09-26 11:03AM EDT55.000.180.180.19+0.01+5.88%32,48737.16%
DIS240119P000600002023-09-26 10:29AM EDT60.000.370.350.36+0.02+5.71%63,34733.99%
DIS240119P000650002023-09-26 10:31AM EDT65.000.730.680.69+0.05+7.35%115,34931.20%
DIS240119P000700002023-09-26 12:18PM EDT70.001.341.331.35+0.06+4.69%44412,80129.10%
DIS240119P000750002023-09-26 11:46AM EDT75.002.552.482.50+0.17+7.14%90623,46827.19%
DIS240119P000800002023-09-26 12:37PM EDT80.004.364.354.40+0.22+5.31%12823,35325.72%
DIS240119P000850002023-09-26 12:37PM EDT85.007.037.007.10+0.35+5.24%10018,55824.12%
DIS240119P000900002023-09-26 12:16PM EDT90.0010.5010.5510.65+0.30+2.94%1119,70922.60%
DIS240119P000950002023-09-26 12:17PM EDT95.0014.7514.7514.90+0.30+2.08%5314,40121.07%
DIS240119P001000002023-09-26 12:35PM EDT100.0019.5519.4519.65+0.37+1.93%836,77220.85%
DIS240119P001050002023-09-25 3:07PM EDT105.0024.2624.4524.600.00-12214322.80%
DIS240119P001100002023-09-25 3:11PM EDT110.0029.0529.3529.700.00-654129.54%
DIS240119P001150002023-09-25 3:07PM EDT115.0034.3034.4034.700.00-492732.86%
DIS240119P001200002023-09-26 11:10AM EDT120.0039.4239.2539.60+0.17+0.43%270132.03%
DIS240119P001250002023-09-22 11:34AM EDT125.0042.8044.2544.850.00-2143.07%
DIS240119P001300002023-09-21 10:50AM EDT130.0047.2549.2549.850.00-1146.05%
DIS240119P001350002023-09-21 2:33PM EDT135.0052.3054.3554.650.00-1142.38%
DIS240119P001400002023-09-15 12:11PM EDT140.0054.7559.2559.750.00-1048.68%
DIS240119P001450002023-09-26 10:29AM EDT145.0064.7064.2564.90+4.95+8.28%2155.42%
DIS240119P001500002023-09-26 10:29AM EDT150.0069.7069.4069.80+4.95+7.64%2155.13%
DIS240119P001550002023-09-15 12:56PM EDT155.0069.7574.3574.850.00-1058.94%
DIS240119P001600002023-09-25 3:19PM EDT160.0079.2579.1579.700.00-4,6901,50155.96%
DIS240119P001650002023-09-25 1:57PM EDT165.0084.0284.3584.800.00-1050.39%
DIS240119P001700002023-07-03 12:28PM EDT170.0079.3482.5583.350.00-100.00%
DIS240119P001750002023-05-31 11:44AM EDT175.0087.7584.9586.250.00-100.00%
DIS240119P001800002023-06-09 11:16AM EDT180.0087.8291.0091.850.00-100.00%
DIS240119P001850002023-09-25 9:57AM EDT185.00103.30104.45104.600.00-1059.57%
DIS240119P001900002023-07-20 1:20PM EDT190.00103.26103.70104.350.00-100.00%
DIS240119P001950002023-08-31 11:10AM EDT195.00110.90114.20114.850.00-1051.56%
DIS240119P002000002023-09-20 3:31PM EDT200.00117.17119.40119.600.00-1164.26%
DIS240119P002100002023-09-20 3:31PM EDT210.00127.19129.10129.750.00-1075.88%
DIS240119P002200002023-08-08 2:53PM EDT220.00132.40139.05139.850.00-2,010082.76%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,50000.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-08-02 3:38PM EDT250.00163.72167.70168.900.00-2,00000.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,50000.00%
DIS240119P002700002023-08-15 2:03PM EDT270.00182.78184.75186.450.00-2,10500.00%