Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.771,20 +134,95 (+0,53%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-03-24 2:03PM EDT | 45.00 | 51.00 | 50.60 | 51.60 | +0.30 | +0.59% | 1 | 117 | 66.33% |
| DIS240119C00050000 | 2023-03-21 12:42PM EDT | 50.00 | 48.80 | 46.15 | 46.90 | 0.00 | - | 5 | 525 | 61.90% |
| DIS240119C00055000 | 2023-03-22 1:21PM EDT | 55.00 | 44.25 | 41.75 | 42.55 | 0.00 | - | 2 | 179 | 58.69% |
| DIS240119C00060000 | 2023-03-24 3:16PM EDT | 60.00 | 37.49 | 37.40 | 38.20 | -2.40 | -6.02% | 1 | 240 | 55.23% |
| DIS240119C00065000 | 2023-03-22 3:03PM EDT | 65.00 | 35.85 | 33.15 | 33.90 | 0.00 | - | 1 | 158 | 51.79% |
| DIS240119C00070000 | 2023-03-23 2:27PM EDT | 70.00 | 31.19 | 29.10 | 29.60 | 0.00 | - | 27 | 541 | 49.57% |
| DIS240119C00075000 | 2023-03-24 3:48PM EDT | 75.00 | 25.49 | 25.20 | 25.70 | -2.25 | -8.11% | 9 | 1,234 | 46.85% |
| DIS240119C00080000 | 2023-03-24 2:04PM EDT | 80.00 | 21.75 | 21.60 | 22.05 | -1.73 | -7.37% | 8 | 1,525 | 44.51% |
| DIS240119C00085000 | 2023-03-21 3:47PM EDT | 85.00 | 20.52 | 18.20 | 18.60 | 0.00 | - | 5 | 873 | 42.21% |
| DIS240119C00090000 | 2023-03-24 3:20PM EDT | 90.00 | 15.25 | 15.00 | 15.50 | -0.95 | -5.86% | 95 | 3,305 | 40.36% |
| DIS240119C00095000 | 2023-03-24 3:59PM EDT | 95.00 | 12.60 | 12.35 | 12.75 | -1.20 | -8.70% | 89 | 14,443 | 38.81% |
| DIS240119C00100000 | 2023-03-24 3:46PM EDT | 100.00 | 10.02 | 9.85 | 10.20 | -0.98 | -8.91% | 67 | 8,134 | 37.06% |
| DIS240119C00105000 | 2023-03-24 3:52PM EDT | 105.00 | 7.90 | 7.80 | 8.00 | -0.68 | -7.93% | 514 | 11,964 | 35.52% |
| DIS240119C00110000 | 2023-03-24 3:53PM EDT | 110.00 | 6.05 | 5.95 | 6.15 | -0.95 | -13.57% | 82 | 7,878 | 34.16% |
| DIS240119C00115000 | 2023-03-24 1:23PM EDT | 115.00 | 4.60 | 4.55 | 4.80 | -0.91 | -16.52% | 33 | 3,315 | 33.53% |
| DIS240119C00120000 | 2023-03-24 3:56PM EDT | 120.00 | 3.50 | 3.40 | 3.65 | -0.51 | -12.72% | 185 | 8,511 | 32.78% |
| DIS240119C00125000 | 2023-03-24 3:37PM EDT | 125.00 | 2.62 | 2.57 | 2.89 | -0.58 | -18.13% | 520 | 8,461 | 32.75% |
| DIS240119C00130000 | 2023-03-24 3:55PM EDT | 130.00 | 1.96 | 1.91 | 2.03 | -0.31 | -13.66% | 20 | 11,838 | 31.55% |
| DIS240119C00135000 | 2023-03-24 3:45PM EDT | 135.00 | 1.48 | 1.44 | 1.52 | -0.27 | -15.43% | 24 | 3,029 | 31.23% |
| DIS240119C00140000 | 2023-03-24 3:21PM EDT | 140.00 | 1.06 | 1.03 | 1.11 | -0.20 | -15.87% | 70 | 5,830 | 30.81% |
| DIS240119C00145000 | 2023-03-24 3:45PM EDT | 145.00 | 0.81 | 0.76 | 0.86 | -0.16 | -16.49% | 760 | 12,453 | 30.90% |
| DIS240119C00150000 | 2023-03-24 3:55PM EDT | 150.00 | 0.62 | 0.60 | 0.63 | -0.08 | -11.43% | 1,040 | 12,739 | 30.64% |
| DIS240119C00155000 | 2023-03-24 1:47PM EDT | 155.00 | 0.45 | 0.45 | 0.53 | -0.10 | -18.18% | 22 | 11,756 | 31.23% |
| DIS240119C00160000 | 2023-03-24 2:32PM EDT | 160.00 | 0.38 | 0.33 | 0.41 | -0.04 | -9.52% | 6 | 5,683 | 31.28% |
| DIS240119C00165000 | 2023-03-24 3:50PM EDT | 165.00 | 0.31 | 0.27 | 0.31 | -0.01 | -3.12% | 108 | 3,489 | 31.23% |
| DIS240119C00170000 | 2023-03-24 3:58PM EDT | 170.00 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 20 | 3,124 | 31.49% |
| DIS240119C00175000 | 2023-03-24 12:47PM EDT | 175.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 9 | 1,808 | 31.69% |
| DIS240119C00180000 | 2023-03-24 9:31AM EDT | 180.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 15 | 3,591 | 32.13% |
| DIS240119C00185000 | 2023-03-24 9:31AM EDT | 185.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 14 | 1,394 | 32.42% |
| DIS240119C00190000 | 2023-03-24 10:35AM EDT | 190.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 5 | 1,739 | 32.81% |
| DIS240119C00195000 | 2023-03-24 12:03PM EDT | 195.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 120 | 606 | 33.11% |
| DIS240119C00200000 | 2023-03-24 12:50PM EDT | 200.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 92 | 8,330 | 33.59% |
| DIS240119C00210000 | 2023-03-24 1:41PM EDT | 210.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 25 | 1,109 | 34.47% |
| DIS240119C00220000 | 2023-03-16 3:58PM EDT | 220.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 45 | 1,727 | 35.55% |
| DIS240119C00230000 | 2023-03-22 12:59PM EDT | 230.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 11 | 1,326 | 37.70% |
| DIS240119C00240000 | 2023-03-23 10:09AM EDT | 240.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 679 | 37.11% |
| DIS240119C00250000 | 2023-03-21 11:38AM EDT | 250.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,247 | 37.50% |
| DIS240119C00260000 | 2023-03-21 12:42PM EDT | 260.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 21 | 1,441 | 39.84% |
| DIS240119C00270000 | 2023-03-24 2:22PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 10,620 | 40.04% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-03-24 12:23PM EDT | 45.00 | 0.46 | 0.38 | 0.50 | +0.12 | +35.29% | 335 | 3,457 | 47.71% |
| DIS240119P00050000 | 2023-03-22 11:53AM EDT | 50.00 | 0.55 | 0.65 | 0.74 | 0.00 | - | 6 | 1,600 | 45.26% |
| DIS240119P00055000 | 2023-03-24 2:58PM EDT | 55.00 | 1.00 | 0.96 | 1.08 | +0.17 | +20.48% | 93 | 1,781 | 43.14% |
| DIS240119P00060000 | 2023-03-24 2:57PM EDT | 60.00 | 1.46 | 1.42 | 1.47 | +0.26 | +21.67% | 17 | 1,477 | 40.64% |
| DIS240119P00065000 | 2023-03-24 3:05PM EDT | 65.00 | 2.08 | 1.94 | 2.07 | +0.34 | +19.54% | 369 | 2,065 | 38.89% |
| DIS240119P00070000 | 2023-03-24 3:59PM EDT | 70.00 | 2.81 | 2.79 | 2.82 | +0.46 | +19.57% | 1,204 | 5,557 | 37.09% |
| DIS240119P00075000 | 2023-03-24 3:58PM EDT | 75.00 | 3.75 | 3.65 | 3.90 | +0.20 | +5.63% | 50 | 9,570 | 35.90% |
| DIS240119P00080000 | 2023-03-24 1:54PM EDT | 80.00 | 5.10 | 4.80 | 5.10 | +0.73 | +16.70% | 46 | 9,484 | 34.20% |
| DIS240119P00085000 | 2023-03-24 2:29PM EDT | 85.00 | 6.46 | 6.25 | 6.50 | +0.48 | +8.03% | 75 | 7,957 | 32.32% |
| DIS240119P00090000 | 2023-03-24 3:52PM EDT | 90.00 | 8.20 | 8.00 | 8.25 | +0.35 | +4.46% | 31 | 10,510 | 30.63% |
| DIS240119P00095000 | 2023-03-24 2:41PM EDT | 95.00 | 10.25 | 10.20 | 10.45 | +0.40 | +4.06% | 93 | 12,982 | 29.30% |
| DIS240119P00100000 | 2023-03-24 3:03PM EDT | 100.00 | 12.85 | 12.60 | 12.90 | +1.30 | +11.26% | 72 | 9,549 | 27.60% |
| DIS240119P00105000 | 2023-03-24 12:42PM EDT | 105.00 | 16.25 | 15.45 | 15.80 | +2.08 | +14.68% | 7 | 5,335 | 26.06% |
| DIS240119P00110000 | 2023-03-24 11:00AM EDT | 110.00 | 19.40 | 18.65 | 19.10 | +1.48 | +8.26% | 756 | 8,539 | 24.47% |
| DIS240119P00115000 | 2023-03-24 3:50PM EDT | 115.00 | 22.65 | 22.40 | 22.80 | +2.25 | +11.03% | 50 | 3,156 | 22.82% |
| DIS240119P00120000 | 2023-03-23 1:53PM EDT | 120.00 | 24.72 | 26.40 | 27.00 | 0.00 | - | 2 | 5,288 | 21.73% |
| DIS240119P00125000 | 2023-03-22 2:56PM EDT | 125.00 | 28.06 | 30.85 | 31.55 | 0.00 | - | 3 | 4,948 | 21.20% |
| DIS240119P00130000 | 2023-03-20 9:51AM EDT | 130.00 | 36.00 | 35.45 | 36.55 | 0.00 | - | 2 | 2,970 | 23.34% |
| DIS240119P00135000 | 2023-03-09 1:02PM EDT | 135.00 | 36.50 | 40.35 | 41.80 | 0.00 | - | 1 | 6 | 27.30% |
| DIS240119P00140000 | 2023-03-22 3:01PM EDT | 140.00 | 45.85 | 45.50 | 46.30 | +3.35 | +7.88% | 1 | 2 | 24.73% |
| DIS240119P00145000 | 2023-03-16 2:19PM EDT | 145.00 | 50.70 | 50.40 | 51.60 | 0.00 | - | 3 | 2 | 29.49% |
| DIS240119P00150000 | 2023-03-22 11:03AM EDT | 150.00 | 53.55 | 55.35 | 56.75 | 0.00 | - | 1 | 1 | 32.52% |
| DIS240119P00155000 | 2023-03-14 10:59AM EDT | 155.00 | 61.20 | 60.50 | 61.60 | 0.00 | - | 1 | 0 | 32.86% |
| DIS240119P00160000 | 2023-03-23 3:26PM EDT | 160.00 | 64.95 | 65.35 | 66.55 | 0.00 | - | 4,360 | 1,501 | 33.94% |
| DIS240119P00165000 | 2022-11-22 12:45PM EDT | 165.00 | 69.95 | 77.65 | 79.15 | 0.00 | - | 25 | 0 | 68.54% |
| DIS240119P00170000 | 2023-03-24 2:51PM EDT | 170.00 | 75.88 | 75.40 | 76.55 | +2.58 | +3.52% | 2 | 0 | 36.87% |
| DIS240119P00175000 | 2023-02-09 11:05AM EDT | 175.00 | 59.70 | 80.75 | 82.40 | 0.00 | - | 10 | 0 | 45.37% |
| DIS240119P00180000 | 2023-01-31 1:11PM EDT | 180.00 | 71.70 | 80.45 | 81.70 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240119P00185000 | 2023-02-01 11:49AM EDT | 185.00 | 77.10 | 83.10 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00190000 | 2023-03-03 10:57AM EDT | 190.00 | 90.10 | 95.05 | 96.65 | 0.00 | - | 2 | 0 | 43.19% |
| DIS240119P00195000 | 2022-10-04 1:05PM EDT | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00200000 | 2023-02-08 1:55PM EDT | 200.00 | 88.23 | 104.70 | 107.30 | 0.00 | - | 3 | 1 | 51.42% |
| DIS240119P00210000 | 2023-02-06 1:38PM EDT | 210.00 | 100.33 | 109.55 | 111.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00220000 | 2023-03-14 2:25PM EDT | 220.00 | 127.30 | 124.85 | 127.00 | 0.00 | - | 1 | 0 | 53.48% |
| DIS240119P00230000 | 2023-01-04 3:56PM EDT | 230.00 | 137.90 | 117.65 | 120.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 137.37 | 142.65 | 143.60 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240119P00250000 | 2023-01-04 3:29PM EDT | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00260000 | 2023-03-20 3:52PM EDT | 260.00 | 165.80 | 164.45 | 167.65 | 0.00 | - | 5 | 0 | 66.70% |
| DIS240119P00270000 | 2023-03-21 3:13PM EDT | 270.00 | 173.40 | 173.65 | 178.15 | 0.00 | - | 6 | 0 | 72.06% |
© 2023 Yahoo. Todos los derechos reservados.
