Mercados españoles cerrados
S&P 500
4.293,76 -43,68 (-1,01%) Nasdaq
13.130,39 -140,93 (-1,06%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0573 -0,0021 (-0,20%) Petróleo Brent
94,11 +0,82 (+0,88%) Bitcoin EUR
24.841,52 -106,15 (-0,43%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:53PM EDT. Mercado abierto.
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 | 2023-09-25 3:38PM EDT | 45.00 | 36.85 | 36.25 | 36.70 | 0.00 | - | 3 | 426 | 75.44% |
| DIS240119C00050000 | 2023-09-25 10:04AM EDT | 50.00 | 32.21 | 31.45 | 31.85 | 0.00 | - | 3 | 535 | 66.94% |
| DIS240119C00055000 | 2023-09-20 10:15AM EDT | 55.00 | 27.95 | 26.60 | 27.00 | 0.00 | - | 1 | 261 | 58.23% |
| DIS240119C00060000 | 2023-09-26 10:38AM EDT | 60.00 | 21.75 | 21.90 | 22.00 | -2.01 | -8.46% | 2 | 346 | 50.24% |
| DIS240119C00065000 | 2023-09-25 12:53PM EDT | 65.00 | 17.70 | 17.30 | 17.40 | 0.00 | - | 1 | 251 | 43.95% |
| DIS240119C00070000 | 2023-09-26 11:47AM EDT | 70.00 | 12.96 | 13.10 | 13.20 | -0.69 | -5.05% | 16 | 2,405 | 39.70% |
| DIS240119C00075000 | 2023-09-26 11:49AM EDT | 75.00 | 9.20 | 9.25 | 9.35 | -0.45 | -4.66% | 29 | 2,780 | 35.71% |
| DIS240119C00080000 | 2023-09-26 12:31PM EDT | 80.00 | 6.25 | 6.15 | 6.25 | -0.30 | -4.58% | 67 | 3,770 | 33.33% |
| DIS240119C00085000 | 2023-09-26 12:18PM EDT | 85.00 | 3.90 | 3.80 | 3.85 | -0.15 | -3.70% | 301 | 7,665 | 31.40% |
| DIS240119C00090000 | 2023-09-26 12:31PM EDT | 90.00 | 2.26 | 2.25 | 2.27 | -0.07 | -3.00% | 378 | 13,348 | 30.51% |
| DIS240119C00095000 | 2023-09-26 12:25PM EDT | 95.00 | 1.32 | 1.31 | 1.32 | -0.03 | -2.22% | 95 | 24,726 | 30.37% |
| DIS240119C00100000 | 2023-09-26 12:34PM EDT | 100.00 | 0.77 | 0.77 | 0.78 | -0.03 | -3.75% | 793 | 27,365 | 30.74% |
| DIS240119C00105000 | 2023-09-26 12:32PM EDT | 105.00 | 0.46 | 0.46 | 0.47 | -0.03 | -6.12% | 154 | 19,764 | 31.35% |
| DIS240119C00110000 | 2023-09-26 12:25PM EDT | 110.00 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 17 | 17,669 | 32.28% |
| DIS240119C00115000 | 2023-09-26 10:13AM EDT | 115.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 4 | 7,863 | 33.35% |
| DIS240119C00120000 | 2023-09-26 11:25AM EDT | 120.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 10 | 19,611 | 34.47% |
| DIS240119C00125000 | 2023-09-26 12:17PM EDT | 125.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 40 | 16,433 | 35.65% |
| DIS240119C00130000 | 2023-09-26 10:29AM EDT | 130.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2 | 19,204 | 37.11% |
| DIS240119C00135000 | 2023-09-26 10:13AM EDT | 135.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 7,838 | 38.18% |
| DIS240119C00140000 | 2023-09-25 3:17PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 6,436 | 39.65% |
| DIS240119C00145000 | 2023-09-26 10:16AM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 11,731 | 40.63% |
| DIS240119C00150000 | 2023-09-26 12:03PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7 | 15,513 | 42.58% |
| DIS240119C00155000 | 2023-09-26 11:00AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9,646 | 43.36% |
| DIS240119C00160000 | 2023-09-21 12:39PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7,085 | 45.12% |
| DIS240119C00165000 | 2023-09-21 3:55PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 8,528 | 46.88% |
| DIS240119C00170000 | 2023-09-25 9:30AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 29 | 3,057 | 48.44% |
| DIS240119C00175000 | 2023-09-21 12:26PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,638 | 50.00% |
| DIS240119C00180000 | 2023-09-15 3:08PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 4,370 | 51.56% |
| DIS240119C00185000 | 2023-09-22 10:17AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,877 | 50.00% |
| DIS240119C00190000 | 2023-09-25 10:38AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,284 | 52.73% |
| DIS240119C00195000 | 2023-09-05 9:43AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,010 | 52.34% |
| DIS240119C00200000 | 2023-09-26 11:20AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 8,581 | 53.91% |
| DIS240119C00210000 | 2023-08-25 10:31AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,266 | 56.25% |
| DIS240119C00220000 | 2023-09-21 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,917 | 57.03% |
| DIS240119C00230000 | 2023-08-11 2:20PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 56.25% |
| DIS240119C00240000 | 2023-08-23 3:51PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 767 | 63.28% |
| DIS240119C00250000 | 2023-09-15 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,800 | 59.38% |
| DIS240119C00260000 | 2023-08-21 11:51AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,435 | 62.50% |
| DIS240119C00270000 | 2023-09-14 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,157 | 64.06% |
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 | 2023-09-26 12:25PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 288 | 6,916 | 45.31% |
| DIS240119P00050000 | 2023-09-26 10:16AM EDT | 50.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 171 | 2,697 | 40.63% |
| DIS240119P00055000 | 2023-09-26 11:03AM EDT | 55.00 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 3 | 2,487 | 37.16% |
| DIS240119P00060000 | 2023-09-26 10:29AM EDT | 60.00 | 0.37 | 0.35 | 0.36 | +0.02 | +5.71% | 6 | 3,347 | 33.99% |
| DIS240119P00065000 | 2023-09-26 10:31AM EDT | 65.00 | 0.73 | 0.68 | 0.69 | +0.05 | +7.35% | 11 | 5,349 | 31.20% |
| DIS240119P00070000 | 2023-09-26 12:18PM EDT | 70.00 | 1.34 | 1.33 | 1.35 | +0.06 | +4.69% | 444 | 12,801 | 29.10% |
| DIS240119P00075000 | 2023-09-26 11:46AM EDT | 75.00 | 2.55 | 2.48 | 2.50 | +0.17 | +7.14% | 906 | 23,468 | 27.19% |
| DIS240119P00080000 | 2023-09-26 12:37PM EDT | 80.00 | 4.36 | 4.35 | 4.40 | +0.22 | +5.31% | 128 | 23,353 | 25.72% |
| DIS240119P00085000 | 2023-09-26 12:37PM EDT | 85.00 | 7.03 | 7.00 | 7.10 | +0.35 | +5.24% | 100 | 18,558 | 24.12% |
| DIS240119P00090000 | 2023-09-26 12:16PM EDT | 90.00 | 10.50 | 10.55 | 10.65 | +0.30 | +2.94% | 11 | 19,709 | 22.60% |
| DIS240119P00095000 | 2023-09-26 12:17PM EDT | 95.00 | 14.75 | 14.75 | 14.90 | +0.30 | +2.08% | 53 | 14,401 | 21.07% |
| DIS240119P00100000 | 2023-09-26 12:35PM EDT | 100.00 | 19.55 | 19.45 | 19.65 | +0.37 | +1.93% | 83 | 6,772 | 20.85% |
| DIS240119P00105000 | 2023-09-25 3:07PM EDT | 105.00 | 24.26 | 24.45 | 24.60 | 0.00 | - | 122 | 143 | 22.80% |
| DIS240119P00110000 | 2023-09-25 3:11PM EDT | 110.00 | 29.05 | 29.35 | 29.70 | 0.00 | - | 65 | 41 | 29.54% |
| DIS240119P00115000 | 2023-09-25 3:07PM EDT | 115.00 | 34.30 | 34.40 | 34.70 | 0.00 | - | 49 | 27 | 32.86% |
| DIS240119P00120000 | 2023-09-26 11:10AM EDT | 120.00 | 39.42 | 39.25 | 39.60 | +0.17 | +0.43% | 2 | 701 | 32.03% |
| DIS240119P00125000 | 2023-09-22 11:34AM EDT | 125.00 | 42.80 | 44.25 | 44.85 | 0.00 | - | 2 | 1 | 43.07% |
| DIS240119P00130000 | 2023-09-21 10:50AM EDT | 130.00 | 47.25 | 49.25 | 49.85 | 0.00 | - | 1 | 1 | 46.05% |
| DIS240119P00135000 | 2023-09-21 2:33PM EDT | 135.00 | 52.30 | 54.35 | 54.65 | 0.00 | - | 1 | 1 | 42.38% |
| DIS240119P00140000 | 2023-09-15 12:11PM EDT | 140.00 | 54.75 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 48.68% |
| DIS240119P00145000 | 2023-09-26 10:29AM EDT | 145.00 | 64.70 | 64.25 | 64.90 | +4.95 | +8.28% | 2 | 1 | 55.42% |
| DIS240119P00150000 | 2023-09-26 10:29AM EDT | 150.00 | 69.70 | 69.40 | 69.80 | +4.95 | +7.64% | 2 | 1 | 55.13% |
| DIS240119P00155000 | 2023-09-15 12:56PM EDT | 155.00 | 69.75 | 74.35 | 74.85 | 0.00 | - | 1 | 0 | 58.94% |
| DIS240119P00160000 | 2023-09-25 3:19PM EDT | 160.00 | 79.25 | 79.15 | 79.70 | 0.00 | - | 4,690 | 1,501 | 55.96% |
| DIS240119P00165000 | 2023-09-25 1:57PM EDT | 165.00 | 84.02 | 84.35 | 84.80 | 0.00 | - | 1 | 0 | 50.39% |
| DIS240119P00170000 | 2023-07-03 12:28PM EDT | 170.00 | 79.34 | 82.55 | 83.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00175000 | 2023-05-31 11:44AM EDT | 175.00 | 87.75 | 84.95 | 86.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00180000 | 2023-06-09 11:16AM EDT | 180.00 | 87.82 | 91.00 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00185000 | 2023-09-25 9:57AM EDT | 185.00 | 103.30 | 104.45 | 104.60 | 0.00 | - | 1 | 0 | 59.57% |
| DIS240119P00190000 | 2023-07-20 1:20PM EDT | 190.00 | 103.26 | 103.70 | 104.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00195000 | 2023-08-31 11:10AM EDT | 195.00 | 110.90 | 114.20 | 114.85 | 0.00 | - | 1 | 0 | 51.56% |
| DIS240119P00200000 | 2023-09-20 3:31PM EDT | 200.00 | 117.17 | 119.40 | 119.60 | 0.00 | - | 1 | 1 | 64.26% |
| DIS240119P00210000 | 2023-09-20 3:31PM EDT | 210.00 | 127.19 | 129.10 | 129.75 | 0.00 | - | 1 | 0 | 75.88% |
| DIS240119P00220000 | 2023-08-08 2:53PM EDT | 220.00 | 132.40 | 139.05 | 139.85 | 0.00 | - | 2,010 | 0 | 82.76% |
| DIS240119P00230000 | 2023-04-14 3:57PM EDT | 230.00 | 130.17 | 137.20 | 138.70 | 0.00 | - | 2,500 | 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 | 2023-08-02 3:38PM EDT | 250.00 | 163.72 | 167.70 | 168.90 | 0.00 | - | 2,000 | 0 | 0.00% |
| DIS240119P00260000 | 2023-04-19 3:52PM EDT | 260.00 | 161.40 | 167.50 | 169.30 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00270000 | 2023-08-15 2:03PM EDT | 270.00 | 182.78 | 184.75 | 186.45 | 0.00 | - | 2,105 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
