Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,08-1,75 (-1,83%)
Al cierre: 04:03PM EDT
94,22 +0,14 (+0,15%)
Después del cierre: 07:59PM EDT
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
DIS240119C000450002023-03-24 2:03PM EDT45.0051.0050.6051.60+0.30+0.59%111766.33%
DIS240119C000500002023-03-21 12:42PM EDT50.0048.8046.1546.900.00-552561.90%
DIS240119C000550002023-03-22 1:21PM EDT55.0044.2541.7542.550.00-217958.69%
DIS240119C000600002023-03-24 3:16PM EDT60.0037.4937.4038.20-2.40-6.02%124055.23%
DIS240119C000650002023-03-22 3:03PM EDT65.0035.8533.1533.900.00-115851.79%
DIS240119C000700002023-03-23 2:27PM EDT70.0031.1929.1029.600.00-2754149.57%
DIS240119C000750002023-03-24 3:48PM EDT75.0025.4925.2025.70-2.25-8.11%91,23446.85%
DIS240119C000800002023-03-24 2:04PM EDT80.0021.7521.6022.05-1.73-7.37%81,52544.51%
DIS240119C000850002023-03-21 3:47PM EDT85.0020.5218.2018.600.00-587342.21%
DIS240119C000900002023-03-24 3:20PM EDT90.0015.2515.0015.50-0.95-5.86%953,30540.36%
DIS240119C000950002023-03-24 3:59PM EDT95.0012.6012.3512.75-1.20-8.70%8914,44338.81%
DIS240119C001000002023-03-24 3:46PM EDT100.0010.029.8510.20-0.98-8.91%678,13437.06%
DIS240119C001050002023-03-24 3:52PM EDT105.007.907.808.00-0.68-7.93%51411,96435.52%
DIS240119C001100002023-03-24 3:53PM EDT110.006.055.956.15-0.95-13.57%827,87834.16%
DIS240119C001150002023-03-24 1:23PM EDT115.004.604.554.80-0.91-16.52%333,31533.53%
DIS240119C001200002023-03-24 3:56PM EDT120.003.503.403.65-0.51-12.72%1858,51132.78%
DIS240119C001250002023-03-24 3:37PM EDT125.002.622.572.89-0.58-18.13%5208,46132.75%
DIS240119C001300002023-03-24 3:55PM EDT130.001.961.912.03-0.31-13.66%2011,83831.55%
DIS240119C001350002023-03-24 3:45PM EDT135.001.481.441.52-0.27-15.43%243,02931.23%
DIS240119C001400002023-03-24 3:21PM EDT140.001.061.031.11-0.20-15.87%705,83030.81%
DIS240119C001450002023-03-24 3:45PM EDT145.000.810.760.86-0.16-16.49%76012,45330.90%
DIS240119C001500002023-03-24 3:55PM EDT150.000.620.600.63-0.08-11.43%1,04012,73930.64%
DIS240119C001550002023-03-24 1:47PM EDT155.000.450.450.53-0.10-18.18%2211,75631.23%
DIS240119C001600002023-03-24 2:32PM EDT160.000.380.330.41-0.04-9.52%65,68331.28%
DIS240119C001650002023-03-24 3:50PM EDT165.000.310.270.31-0.01-3.12%1083,48931.23%
DIS240119C001700002023-03-24 3:58PM EDT170.000.250.210.25-0.01-3.85%203,12431.49%
DIS240119C001750002023-03-24 12:47PM EDT175.000.200.180.20-0.02-9.09%91,80831.69%
DIS240119C001800002023-03-24 9:31AM EDT180.000.170.140.170.00-153,59132.13%
DIS240119C001850002023-03-24 9:31AM EDT185.000.120.120.14-0.04-25.00%141,39432.42%
DIS240119C001900002023-03-24 10:35AM EDT190.000.120.090.120.00-51,73932.81%
DIS240119C001950002023-03-24 12:03PM EDT195.000.100.080.100.00-12060633.11%
DIS240119C002000002023-03-24 12:50PM EDT200.000.090.080.09+0.01+12.50%928,33033.59%
DIS240119C002100002023-03-24 1:41PM EDT210.000.050.050.07-0.02-28.57%251,10934.47%
DIS240119C002200002023-03-16 3:58PM EDT220.000.050.040.060.00-451,72735.55%
DIS240119C002300002023-03-22 12:59PM EDT230.000.040.020.070.00-111,32637.70%
DIS240119C002400002023-03-23 10:09AM EDT240.000.040.020.040.00-167937.11%
DIS240119C002500002023-03-21 11:38AM EDT250.000.030.020.030.00-13,24737.50%
DIS240119C002600002023-03-21 12:42PM EDT260.000.020.020.040.00-211,44139.84%
DIS240119C002700002023-03-24 2:22PM EDT270.000.020.020.030.00-2510,62040.04%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240119P000450002023-03-24 12:23PM EDT45.000.460.380.50+0.12+35.29%3353,45747.71%
DIS240119P000500002023-03-22 11:53AM EDT50.000.550.650.740.00-61,60045.26%
DIS240119P000550002023-03-24 2:58PM EDT55.001.000.961.08+0.17+20.48%931,78143.14%
DIS240119P000600002023-03-24 2:57PM EDT60.001.461.421.47+0.26+21.67%171,47740.64%
DIS240119P000650002023-03-24 3:05PM EDT65.002.081.942.07+0.34+19.54%3692,06538.89%
DIS240119P000700002023-03-24 3:59PM EDT70.002.812.792.82+0.46+19.57%1,2045,55737.09%
DIS240119P000750002023-03-24 3:58PM EDT75.003.753.653.90+0.20+5.63%509,57035.90%
DIS240119P000800002023-03-24 1:54PM EDT80.005.104.805.10+0.73+16.70%469,48434.20%
DIS240119P000850002023-03-24 2:29PM EDT85.006.466.256.50+0.48+8.03%757,95732.32%
DIS240119P000900002023-03-24 3:52PM EDT90.008.208.008.25+0.35+4.46%3110,51030.63%
DIS240119P000950002023-03-24 2:41PM EDT95.0010.2510.2010.45+0.40+4.06%9312,98229.30%
DIS240119P001000002023-03-24 3:03PM EDT100.0012.8512.6012.90+1.30+11.26%729,54927.60%
DIS240119P001050002023-03-24 12:42PM EDT105.0016.2515.4515.80+2.08+14.68%75,33526.06%
DIS240119P001100002023-03-24 11:00AM EDT110.0019.4018.6519.10+1.48+8.26%7568,53924.47%
DIS240119P001150002023-03-24 3:50PM EDT115.0022.6522.4022.80+2.25+11.03%503,15622.82%
DIS240119P001200002023-03-23 1:53PM EDT120.0024.7226.4027.000.00-25,28821.73%
DIS240119P001250002023-03-22 2:56PM EDT125.0028.0630.8531.550.00-34,94821.20%
DIS240119P001300002023-03-20 9:51AM EDT130.0036.0035.4536.550.00-22,97023.34%
DIS240119P001350002023-03-09 1:02PM EDT135.0036.5040.3541.800.00-1627.30%
DIS240119P001400002023-03-22 3:01PM EDT140.0045.8545.5046.30+3.35+7.88%1224.73%
DIS240119P001450002023-03-16 2:19PM EDT145.0050.7050.4051.600.00-3229.49%
DIS240119P001500002023-03-22 11:03AM EDT150.0053.5555.3556.750.00-1132.52%
DIS240119P001550002023-03-14 10:59AM EDT155.0061.2060.5061.600.00-1032.86%
DIS240119P001600002023-03-23 3:26PM EDT160.0064.9565.3566.550.00-4,3601,50133.94%
DIS240119P001650002022-11-22 12:45PM EDT165.0069.9577.6579.150.00-25068.54%
DIS240119P001700002023-03-24 2:51PM EDT170.0075.8875.4076.55+2.58+3.52%2036.87%
DIS240119P001750002023-02-09 11:05AM EDT175.0059.7080.7582.400.00-10045.37%
DIS240119P001800002023-01-31 1:11PM EDT180.0071.7080.4581.700.00-210.00%
DIS240119P001850002023-02-01 11:49AM EDT185.0077.1083.1084.900.00-100.00%
DIS240119P001900002023-03-03 10:57AM EDT190.0090.1095.0596.650.00-2043.19%
DIS240119P001950002022-10-04 1:05PM EDT195.0094.0594.4095.650.00-200.00%
DIS240119P002000002023-02-08 1:55PM EDT200.0088.23104.70107.300.00-3151.42%
DIS240119P002100002023-02-06 1:38PM EDT210.00100.33109.55111.950.00-100.00%
DIS240119P002200002023-03-14 2:25PM EDT220.00127.30124.85127.000.00-1053.48%
DIS240119P002300002023-01-04 3:56PM EDT230.00137.90117.65120.900.00-100.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-01-04 3:29PM EDT250.00158.55137.65140.900.00-200.00%
DIS240119P002600002023-03-20 3:52PM EDT260.00165.80164.45167.650.00-5066.70%
DIS240119P002700002023-03-21 3:13PM EDT270.00173.40173.65178.150.00-6072.06%