Mercados españoles cerrados
S&P 500
5.072,08 -44,09 (-0,86%) Nasdaq
15.811,02 -172,06 (-1,08%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,87 -0,53 (-0,60%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 40.90 | 43.05 | 0.00 | - | - | 1 | 163.09% |
| DIS240510C00090000 | 2024-04-30 11:03AM EDT | 90.00 | 21.90 | 21.05 | 21.90 | -1.87 | -7.87% | 2 | 27 | 50.39% |
| DIS240510C00095000 | 2024-04-30 1:48PM EDT | 95.00 | 16.60 | 15.95 | 17.40 | -1.30 | -7.26% | 1 | 4 | 56.64% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 13.85 | 14.00 | 0.00 | - | 12 | 18 | 57.03% |
| DIS240510C00100000 | 2024-04-30 11:30AM EDT | 100.00 | 11.97 | 11.65 | 12.15 | -1.11 | -8.49% | 20 | 47 | 56.35% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 11.10 | 11.20 | 0.00 | - | 9 | 15 | 52.69% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 10.20 | 10.30 | 0.00 | - | 1 | 29 | 51.27% |
| DIS240510C00103000 | 2024-04-30 11:10AM EDT | 103.00 | 9.65 | 9.30 | 9.45 | -0.68 | -6.58% | 1 | 8 | 50.05% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 8.55 | 8.65 | 0.00 | - | 2 | 8 | 50.34% |
| DIS240510C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 9.95 | 7.75 | 7.90 | 0.00 | - | 2 | 51 | 50.00% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 7.00 | 7.15 | 0.00 | - | 4 | 18 | 50.76% |
| DIS240510C00107000 | 2024-04-29 3:03PM EDT | 107.00 | 6.85 | 6.30 | 6.45 | 0.00 | - | 12 | 46 | 50.49% |
| DIS240510C00108000 | 2024-04-30 1:38PM EDT | 108.00 | 5.60 | 5.65 | 5.75 | -0.68 | -10.83% | 1 | 210 | 49.68% |
| DIS240510C00109000 | 2024-04-30 11:53AM EDT | 109.00 | 5.02 | 5.05 | 5.15 | -0.58 | -10.36% | 4 | 70 | 49.76% |
| DIS240510C00110000 | 2024-04-30 2:01PM EDT | 110.00 | 4.50 | 4.45 | 4.55 | -0.25 | -5.26% | 73 | 144 | 49.29% |
| DIS240510C00111000 | 2024-04-30 1:48PM EDT | 111.00 | 3.90 | 3.95 | 4.05 | -0.32 | -7.58% | 95 | 81 | 49.59% |
| DIS240510C00112000 | 2024-04-30 2:20PM EDT | 112.00 | 3.49 | 3.50 | 3.60 | -0.17 | -4.64% | 161 | 388 | 50.00% |
| DIS240510C00113000 | 2024-04-30 2:09PM EDT | 113.00 | 3.00 | 3.00 | 3.10 | -0.20 | -6.25% | 160 | 997 | 49.22% |
| DIS240510C00114000 | 2024-04-30 2:14PM EDT | 114.00 | 2.64 | 2.66 | 2.72 | -0.10 | -3.65% | 264 | 670 | 49.46% |
| DIS240510C00115000 | 2024-04-30 2:18PM EDT | 115.00 | 2.27 | 2.29 | 2.36 | -0.13 | -5.42% | 267 | 2,071 | 49.46% |
| DIS240510C00116000 | 2024-04-30 2:22PM EDT | 116.00 | 1.99 | 1.94 | 2.00 | -0.01 | -0.50% | 108 | 368 | 48.95% |
| DIS240510C00117000 | 2024-04-30 2:13PM EDT | 117.00 | 1.66 | 1.67 | 1.71 | -0.07 | -4.05% | 560 | 927 | 48.90% |
| DIS240510C00118000 | 2024-04-30 2:14PM EDT | 118.00 | 1.42 | 1.42 | 1.46 | -0.04 | -2.74% | 43 | 381 | 48.95% |
| DIS240510C00119000 | 2024-04-30 2:21PM EDT | 119.00 | 1.22 | 1.19 | 1.22 | -0.05 | -3.94% | 112 | 424 | 48.66% |
| DIS240510C00120000 | 2024-04-30 2:13PM EDT | 120.00 | 1.02 | 1.01 | 1.05 | -0.04 | -3.77% | 89 | 2,436 | 49.07% |
| DIS240510C00121000 | 2024-04-30 1:59PM EDT | 121.00 | 0.86 | 0.85 | 0.89 | -0.06 | -6.90% | 21 | 418 | 49.27% |
| DIS240510C00122000 | 2024-04-30 2:22PM EDT | 122.00 | 0.76 | 0.73 | 0.77 | +0.01 | +1.33% | 17 | 447 | 49.81% |
| DIS240510C00123000 | 2024-04-30 1:49PM EDT | 123.00 | 0.58 | 0.62 | 0.65 | -0.05 | -7.94% | 15 | 515 | 50.00% |
| DIS240510C00124000 | 2024-04-30 1:50PM EDT | 124.00 | 0.49 | 0.51 | 0.55 | -0.02 | -3.92% | 10 | 154 | 50.29% |
| DIS240510C00125000 | 2024-04-30 1:20PM EDT | 125.00 | 0.41 | 0.43 | 0.58 | -0.03 | -6.82% | 92 | 1,315 | 51.71% |
| DIS240510C00126000 | 2024-04-30 2:15PM EDT | 126.00 | 0.35 | 0.36 | 0.39 | -0.08 | -18.60% | 21 | 336 | 50.29% |
| DIS240510C00127000 | 2024-04-30 11:31AM EDT | 127.00 | 0.27 | 0.30 | 0.33 | -0.07 | -20.59% | 7 | 178 | 50.59% |
| DIS240510C00128000 | 2024-04-30 1:04PM EDT | 128.00 | 0.44 | 0.25 | 0.28 | +0.16 | +57.14% | 11 | 71 | 50.88% |
| DIS240510C00129000 | 2024-04-30 1:32PM EDT | 129.00 | 0.21 | 0.21 | 0.24 | 0.00 | - | 6 | 177 | 51.27% |
| DIS240510C00130000 | 2024-04-30 1:16PM EDT | 130.00 | 0.18 | 0.14 | 0.21 | -0.05 | -21.74% | 14 | 678 | 50.88% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.11 | 0.17 | 0.00 | - | 4 | 37 | 50.78% |
| DIS240510C00132000 | 2024-04-30 1:04PM EDT | 132.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 2 | 187 | 51.37% |
| DIS240510C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 0.10 | 0.10 | 0.00 | -0.01 | -9.09% | 2 | 47 | 25.00% |
| DIS240510C00134000 | 2024-04-29 12:01PM EDT | 134.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 26 | 51.56% |
| DIS240510C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 6 | 165 | 52.93% |
| DIS240510C00140000 | 2024-04-30 1:37PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 43 | 55.47% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 57.03% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 63.28% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 2 | 2 | 69.53% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 75.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 7 | 192.58% |
| DIS240510P00070000 | 2024-04-22 3:01PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 10 | 137.11% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | - | 20 | 129.10% |
| DIS240510P00080000 | 2024-04-30 2:02PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 43 | 1,110 | 71.88% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 40 | 549 | 61.72% |
| DIS240510P00090000 | 2024-04-30 1:52PM EDT | 90.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1,971 | 286 | 57.81% |
| DIS240510P00095000 | 2024-04-30 1:40PM EDT | 95.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 49 | 51 | 52.15% |
| DIS240510P00097000 | 2024-04-29 9:46AM EDT | 97.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 16 | 25 | 50.78% |
| DIS240510P00098000 | 2024-04-30 2:02PM EDT | 98.00 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 65 | 63 | 50.10% |
| DIS240510P00099000 | 2024-04-30 10:13AM EDT | 99.00 | 0.31 | 0.33 | 0.36 | -0.01 | -3.12% | 2 | 163 | 50.00% |
| DIS240510P00100000 | 2024-04-30 12:23PM EDT | 100.00 | 0.38 | 0.41 | 0.44 | +0.02 | +5.56% | 44 | 706 | 49.27% |
| DIS240510P00101000 | 2024-04-30 12:31PM EDT | 101.00 | 0.48 | 0.52 | 0.55 | +0.02 | +4.35% | 11 | 37 | 48.98% |
| DIS240510P00102000 | 2024-04-30 1:56PM EDT | 102.00 | 0.66 | 0.65 | 0.67 | +0.11 | +20.00% | 4 | 46 | 48.39% |
| DIS240510P00103000 | 2024-04-30 2:18PM EDT | 103.00 | 0.82 | 0.79 | 0.82 | +0.12 | +17.14% | 22 | 84 | 47.95% |
| DIS240510P00104000 | 2024-04-30 2:19PM EDT | 104.00 | 1.01 | 0.96 | 1.01 | +0.13 | +14.77% | 11 | 130 | 47.80% |
| DIS240510P00105000 | 2024-04-30 2:19PM EDT | 105.00 | 1.22 | 1.19 | 1.23 | +0.21 | +20.79% | 238 | 528 | 47.61% |
| DIS240510P00106000 | 2024-04-30 2:23PM EDT | 106.00 | 1.46 | 1.46 | 1.50 | +0.20 | +15.87% | 22 | 141 | 47.66% |
| DIS240510P00107000 | 2024-04-30 2:14PM EDT | 107.00 | 1.81 | 1.75 | 1.80 | +0.23 | +14.56% | 39 | 217 | 47.56% |
| DIS240510P00108000 | 2024-04-30 2:15PM EDT | 108.00 | 2.17 | 2.09 | 2.32 | +0.35 | +19.23% | 75 | 265 | 50.02% |
| DIS240510P00109000 | 2024-04-30 2:06PM EDT | 109.00 | 2.50 | 2.46 | 2.51 | +0.31 | +14.16% | 39 | 1,064 | 47.24% |
| DIS240510P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 2.94 | 2.91 | 2.93 | +0.31 | +11.79% | 153 | 967 | 47.10% |
| DIS240510P00111000 | 2024-04-30 2:23PM EDT | 111.00 | 3.40 | 3.40 | 3.45 | +0.40 | +13.33% | 114 | 1,127 | 47.68% |
| DIS240510P00112000 | 2024-04-30 2:18PM EDT | 112.00 | 3.95 | 3.90 | 4.00 | +0.45 | +12.86% | 134 | 1,699 | 48.10% |
| DIS240510P00113000 | 2024-04-30 1:09PM EDT | 113.00 | 4.55 | 4.45 | 4.55 | +0.47 | +11.52% | 58 | 943 | 47.95% |
| DIS240510P00114000 | 2024-04-30 1:09PM EDT | 114.00 | 5.13 | 5.05 | 5.15 | +0.54 | +11.76% | 32 | 417 | 47.93% |
| DIS240510P00115000 | 2024-04-30 9:46AM EDT | 115.00 | 5.29 | 5.65 | 5.80 | +0.45 | +9.30% | 2 | 1,454 | 48.02% |
| DIS240510P00116000 | 2024-04-30 11:56AM EDT | 116.00 | 6.28 | 6.35 | 6.45 | +0.45 | +7.72% | 1 | 178 | 47.58% |
| DIS240510P00117000 | 2024-04-29 2:10PM EDT | 117.00 | 6.15 | 7.00 | 7.20 | 0.00 | - | 25 | 220 | 48.07% |
| DIS240510P00118000 | 2024-04-30 1:02PM EDT | 118.00 | 7.90 | 7.80 | 7.95 | +0.77 | +10.80% | 2 | 1,945 | 48.07% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 8.55 | 10.15 | 0.00 | - | 1 | 84 | 58.08% |
| DIS240510P00120000 | 2024-04-29 3:46PM EDT | 120.00 | 8.88 | 9.35 | 11.25 | 0.00 | - | 16 | 1,142 | 60.99% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 10.15 | 11.30 | 0.00 | - | 10 | 52 | 54.71% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 11.10 | 11.75 | 0.00 | - | 4 | 174 | 52.10% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 11.95 | 12.45 | 0.00 | - | 1 | 70 | 50.10% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 12.40 | 13.20 | 0.00 | - | 20 | 27 | 52.88% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 125.00 | 12.54 | 13.00 | 14.00 | 0.00 | - | 30 | 34 | 50.24% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 15.20 | 16.00 | 0.00 | - | 1 | 1 | 55.23% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 17.85 | 18.90 | 0.00 | - | - | 1 | 58.84% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 19.35 | 19.95 | 0.00 | - | - | 6 | 62.89% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 20.35 | 20.85 | 0.00 | - | 1 | 0 | 61.18% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 23.10 | 23.80 | 0.00 | - | 1 | 0 | 65.04% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 47.55 | 49.25 | 0.00 | - | - | 0 | 130.37% |
© 2024 Yahoo. Todos los derechos reservados.