Mercados españoles abiertos en 7 hrs 33 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,42+1,74 (+1,62%)
Al cierre: 04:02PM EST
109,44 +0,02 (+0,02%)
Después del cierre: 07:27PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240315C000400002024-01-18 3:45PM EST40.0052.6071.3072.150.00-270362.65%
DIS240315C000450002023-12-07 12:58PM EST45.0048.3044.4047.800.00-1360.00%
DIS240315C000500002024-01-24 2:21PM EST50.0043.8056.6559.300.00-1480.00%
DIS240315C000550002024-02-22 12:15PM EST55.0053.2354.3054.950.00-118157.23%
DIS240315C000600002024-01-29 11:11AM EST60.0036.0549.3550.000.00-1201144.14%
DIS240315C000650002024-02-23 10:55AM EST65.0041.5744.4045.000.00-1426129.10%
DIS240315C000700002024-02-27 3:00PM EST70.0039.1239.3540.00+2.33+6.33%21,098111.13%
DIS240315C000750002024-02-23 10:55AM EST75.0031.6234.4535.050.00-11,335100.88%
DIS240315C000800002024-02-27 3:00PM EST80.0029.1729.5030.05+0.72+2.53%23,95387.40%
DIS240315C000850002024-02-27 3:05PM EST85.0024.2124.5525.55+0.56+2.37%75,30683.40%
DIS240315C000900002024-02-27 2:54PM EST90.0019.2319.5019.90+1.18+6.54%48,73356.54%
DIS240315C000950002024-02-27 3:59PM EST95.0014.8313.7514.90+1.78+13.64%2411,29149.71%
DIS240315C000970002024-02-26 11:48AM EST97.0011.9012.6513.050.00-1447.66%
DIS240315C000980002024-02-27 3:11PM EST98.0011.3510.6512.00+0.85+8.10%3243.60%
DIS240315C000990002024-02-27 11:25AM EST99.009.8510.6511.10-0.07-0.71%1142.77%
DIS240315C001000002024-02-27 3:51PM EST100.009.769.6510.00+1.48+17.87%12815,84937.77%
DIS240315C001010002024-02-21 10:28AM EST101.008.108.859.200.00--238.53%
DIS240315C001020002024-02-27 3:23PM EST102.007.557.908.35+0.90+13.53%31837.79%
DIS240315C001030002024-02-26 10:08AM EST103.006.406.008.050.00-63644.39%
DIS240315C001040002024-02-26 11:54AM EST104.005.405.106.900.00-5738.67%
DIS240315C001050002024-02-27 3:51PM EST105.005.275.255.55+1.37+35.13%83010,77930.37%
DIS240315C001060002024-02-27 3:33PM EST106.004.304.454.55+1.07+33.13%4722026.66%
DIS240315C001070002024-02-27 3:46PM EST107.003.653.703.85+0.87+31.29%13933326.32%
DIS240315C001080002024-02-27 3:50PM EST108.003.103.003.15+0.84+37.17%1,5261,93625.34%
DIS240315C001090002024-02-27 3:59PM EST109.002.502.472.50+0.80+47.06%1,79975324.29%
DIS240315C001100002024-02-27 3:59PM EST110.001.981.961.98+0.71+55.91%1,48319,66123.90%
DIS240315C001110002024-02-27 3:59PM EST111.001.581.521.56+0.58+58.00%8572323.85%
DIS240315C001120002024-02-27 3:59PM EST112.001.171.171.19+0.43+58.11%96967623.58%
DIS240315C001130002024-02-27 3:58PM EST113.000.940.880.92+0.37+64.91%11326023.78%
DIS240315C001140002024-02-27 3:52PM EST114.000.680.660.70+0.25+58.14%1,4601,76323.93%
DIS240315C001150002024-02-27 3:57PM EST115.000.520.500.53+0.19+57.58%24521,28324.12%
DIS240315C001160002024-02-27 2:30PM EST116.000.310.330.41+0.06+24.00%1,40825724.61%
DIS240315C001170002024-02-27 1:35PM EST117.000.290.280.32+0.04+16.00%81,01825.12%
DIS240315C001180002024-02-27 3:56PM EST118.000.230.200.23+0.07+43.75%1119225.15%
DIS240315C001190002024-02-27 3:15PM EST119.000.160.140.19+0.03+23.08%146026.03%
DIS240315C001200002024-02-27 3:56PM EST120.000.150.130.15+0.05+50.00%30411,77126.56%
DIS240315C001210002024-02-26 2:41PM EST121.000.070.050.200.00-21930.23%
DIS240315C001220002024-02-23 3:45PM EST122.000.070.040.160.00-62930.66%
DIS240315C001230002024-02-20 12:23PM EST123.000.210.030.160.00--332.47%
DIS240315C001240002024-02-27 12:47PM EST124.000.060.050.140.00-12433.40%
DIS240315C001250002024-02-27 3:52PM EST125.000.050.050.060.00-234,20130.37%
DIS240315C001300002024-02-27 12:16PM EST130.000.050.010.05+0.03+150.00%52,71636.72%
DIS240315C001350002024-02-27 2:20PM EST135.000.010.010.02-0.02-66.67%62,06538.67%
DIS240315C001400002024-02-23 12:28PM EST140.000.010.000.030.00-185146.88%
DIS240315C001450002024-02-16 3:34PM EST145.000.040.000.080.00-1454.30%
DIS240315C001500002024-02-14 9:49AM EST150.000.130.000.070.00-267458.98%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240315P000400002024-02-12 10:32AM EST40.000.030.000.060.00-136175.00%
DIS240315P000450002024-02-23 9:46AM EST45.000.010.000.070.00-1370158.59%
DIS240315P000500002024-02-15 3:43PM EST50.000.010.000.030.00-8793129.69%
DIS240315P000550002024-01-25 1:49PM EST55.000.010.000.040.00-12,344117.19%
DIS240315P000600002024-02-21 9:47AM EST60.000.010.000.010.00-22,45090.63%
DIS240315P000650002024-02-21 3:27PM EST65.000.010.000.010.00-17,47879.69%
DIS240315P000700002024-02-22 1:41PM EST70.000.020.000.010.00-106,66668.75%
DIS240315P000750002024-02-27 2:49PM EST75.000.010.010.020.00-197,95765.63%
DIS240315P000800002024-02-27 10:56AM EST80.000.020.010.03+0.01+100.00%108,01057.03%
DIS240315P000850002024-02-27 3:33PM EST85.000.040.000.05+0.02+100.00%412,28152.73%
DIS240315P000900002024-02-27 3:18PM EST90.000.030.020.040.00-16714,66940.63%
DIS240315P000950002024-02-27 3:56PM EST95.000.050.040.08-0.01-16.67%1438,40434.18%
DIS240315P000970002024-02-26 11:23AM EST97.000.080.030.080.00-43629.88%
DIS240315P000980002024-02-23 3:28PM EST98.000.140.040.100.00-253728.91%
DIS240315P000990002024-02-27 10:23AM EST99.000.120.040.16-0.04-25.00%12829.30%
DIS240315P001000002024-02-27 3:57PM EST100.000.120.100.12-0.07-36.84%2554,97625.39%
DIS240315P001010002024-02-27 1:53PM EST101.000.170.110.16-0.10-37.04%1013424.61%
DIS240315P001020002024-02-27 2:45PM EST102.000.240.180.21-0.14-36.84%17037323.68%
DIS240315P001030002024-02-27 3:55PM EST103.000.280.260.29-0.23-45.10%2171323.12%
DIS240315P001040002024-02-27 3:41PM EST104.000.400.360.39-0.26-39.39%7745022.41%
DIS240315P001050002024-02-27 3:56PM EST105.000.550.500.55-0.41-42.71%7787,60022.14%
DIS240315P001060002024-02-27 3:56PM EST106.000.730.700.74-0.56-43.41%64760721.61%
DIS240315P001070002024-02-27 3:58PM EST107.000.940.961.01-0.73-43.71%1041,46121.36%
DIS240315P001080002024-02-27 3:35PM EST108.001.401.281.34-0.67-32.37%11974221.05%
DIS240315P001090002024-02-27 3:55PM EST109.001.801.691.75-0.53-22.75%2636820.78%
DIS240315P001100002024-02-27 3:54PM EST110.002.252.192.24-1.00-30.77%3648,62620.51%
DIS240315P001110002024-02-27 3:14PM EST111.003.052.752.81-0.74-19.53%328320.22%
DIS240315P001120002024-02-27 3:24PM EST112.003.703.353.50-1.00-21.28%56620.39%
DIS240315P001130002024-02-22 10:02AM EST113.005.334.054.200.00-141419.83%
DIS240315P001140002024-02-27 2:07PM EST114.005.504.855.00-0.96-14.86%12019.65%
DIS240315P001150002024-02-27 1:47PM EST115.006.215.705.85-1.04-14.34%476919.41%
DIS240315P001200002024-02-23 11:17AM EST120.0013.759.7510.700.00-112725.44%
DIS240315P001210002024-02-23 10:52AM EST121.0014.7011.1511.800.00-5530.91%
DIS240315P001250002024-02-26 12:06PM EST125.0016.7015.1515.650.00-1131.15%
DIS240315P001300002024-02-08 1:10PM EST130.0017.9520.2520.750.00--044.73%
DIS240315P001350002024-02-21 2:39PM EST135.0027.9525.4025.850.00-25757.13%
DIS240315P001400002024-01-09 2:56PM EST140.0050.2029.1529.800.00-200.00%
DIS240315P001500002024-02-14 11:26AM EST150.0039.6140.3040.800.00-4076.17%