Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0675 -0,0050 (-0,47%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 48.14 | 44.50 | 49.00 | 0.00 | - | 2 | 2 | 112.94% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 33.13 | 30.70 | 34.00 | 0.00 | - | 1 | 1 | 88.82% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 95.00 | 17.60 | 16.25 | 17.40 | -0.65 | -3.56% | 3 | 2 | 52.34% |
| DIS240531C00099000 | 2024-04-26 3:21PM EDT | 99.00 | 14.44 | 13.20 | 14.10 | 0.00 | - | 1 | 2 | 50.71% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.21 | 11.35 | 13.35 | -2.09 | -14.62% | 2 | 2 | 50.66% |
| DIS240531C00102000 | 2024-04-29 9:33AM EDT | 102.00 | 13.18 | 10.40 | 11.60 | 0.00 | - | 1 | 5 | 47.58% |
| DIS240531C00103000 | 2024-04-16 12:10PM EDT | 103.00 | 13.07 | 9.40 | 11.10 | 0.00 | - | 1 | 18 | 49.33% |
| DIS240531C00106000 | 2024-04-25 2:16PM EDT | 106.00 | 8.45 | 6.65 | 7.90 | 0.00 | - | - | 0 | 38.53% |
| DIS240531C00107000 | 2024-04-25 3:50PM EDT | 107.00 | 8.15 | 7.00 | 8.10 | 0.00 | - | - | 2 | 45.23% |
| DIS240531C00108000 | 2024-04-26 3:22PM EDT | 108.00 | 7.20 | 6.35 | 7.30 | 0.00 | - | 10 | 12 | 43.41% |
| DIS240531C00109000 | 2024-04-30 12:05PM EDT | 109.00 | 5.85 | 5.75 | 6.30 | -0.80 | -12.03% | 2 | 3 | 39.89% |
| DIS240531C00110000 | 2024-04-30 3:07PM EDT | 110.00 | 5.10 | 4.85 | 5.40 | -0.36 | -6.59% | 5 | 64 | 37.00% |
| DIS240531C00111000 | 2024-04-30 3:11PM EDT | 111.00 | 4.63 | 4.70 | 5.60 | -0.47 | -9.22% | 5 | 30 | 42.33% |
| DIS240531C00112000 | 2024-04-30 2:19PM EDT | 112.00 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 12 | 318 | 36.34% |
| DIS240531C00113000 | 2024-04-30 3:38PM EDT | 113.00 | 3.82 | 3.75 | 3.85 | -0.18 | -4.50% | 32 | 112 | 35.82% |
| DIS240531C00114000 | 2024-04-30 3:56PM EDT | 114.00 | 3.40 | 3.30 | 3.45 | -0.46 | -11.92% | 35 | 219 | 35.82% |
| DIS240531C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 3.15 | 2.93 | 3.05 | -0.10 | -3.08% | 11 | 83 | 35.57% |
| DIS240531C00116000 | 2024-04-30 1:09PM EDT | 116.00 | 2.55 | 2.54 | 2.82 | -0.70 | -21.54% | 3 | 10 | 36.43% |
| DIS240531C00117000 | 2024-04-30 3:03PM EDT | 117.00 | 2.25 | 2.20 | 2.50 | -0.29 | -11.42% | 19 | 326 | 36.35% |
| DIS240531C00118000 | 2024-04-30 3:23PM EDT | 118.00 | 1.90 | 1.99 | 2.17 | -0.65 | -25.49% | 137 | 21 | 35.95% |
| DIS240531C00119000 | 2024-04-30 1:50PM EDT | 119.00 | 1.74 | 1.73 | 2.04 | -0.24 | -12.12% | 6 | 21 | 37.07% |
| DIS240531C00120000 | 2024-04-30 1:39PM EDT | 120.00 | 1.52 | 1.47 | 1.69 | -0.28 | -15.56% | 6 | 122 | 36.00% |
| DIS240531C00121000 | 2024-04-30 3:03PM EDT | 121.00 | 1.23 | 0.72 | 1.57 | -0.29 | -19.08% | 5 | 18 | 36.87% |
| DIS240531C00122000 | 2024-04-29 11:42AM EDT | 122.00 | 1.10 | 1.10 | 1.64 | -0.32 | -22.54% | 2 | 75 | 39.55% |
| DIS240531C00123000 | 2024-04-30 10:54AM EDT | 123.00 | 0.98 | 0.61 | 2.26 | -0.09 | -8.41% | 1 | 37 | 47.56% |
| DIS240531C00124000 | 2024-04-30 3:10PM EDT | 124.00 | 0.84 | 0.74 | 0.97 | -0.20 | -19.23% | 1 | 116 | 35.84% |
| DIS240531C00125000 | 2024-04-30 3:32PM EDT | 125.00 | 0.75 | 0.72 | 0.81 | -0.05 | -6.25% | 6 | 86 | 35.45% |
| DIS240531C00126000 | 2024-04-30 2:11PM EDT | 126.00 | 0.65 | 0.45 | 0.72 | -0.17 | -20.73% | 1 | 20 | 35.77% |
| DIS240531C00127000 | 2024-04-30 3:03PM EDT | 127.00 | 0.62 | 0.26 | 1.06 | +0.05 | +8.77% | 20 | 153 | 41.97% |
| DIS240531C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.47 | 0.50 | 0.92 | -0.36 | -43.37% | 1 | 14 | 41.70% |
| DIS240531C00129000 | 2024-04-23 2:18PM EDT | 129.00 | 0.68 | 0.42 | 1.68 | 0.00 | - | 2 | 9 | 52.66% |
| DIS240531C00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.36 | 0.08 | 0.46 | -0.08 | -18.18% | 3 | 46 | 37.26% |
| DIS240531C00131000 | 2024-04-26 3:20PM EDT | 131.00 | 0.36 | 0.33 | 0.39 | 0.00 | - | 3 | 12 | 37.16% |
| DIS240531C00135000 | 2024-04-29 11:38AM EDT | 135.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 2 | 25 | 39.94% |
| DIS240531C00140000 | 2024-04-22 2:34PM EDT | 140.00 | 0.13 | 0.10 | 0.75 | 0.00 | - | 5 | 3 | 55.71% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 0.17 | 0.06 | 1.44 | +0.02 | +13.33% | 2 | 55 | 54.98% |
| DIS240531P00095000 | 2024-04-30 2:54PM EDT | 95.00 | 0.39 | 0.37 | 1.13 | +0.06 | +18.18% | 13 | 36 | 49.95% |
| DIS240531P00097000 | 2024-04-26 3:20PM EDT | 97.00 | 0.44 | 0.51 | 1.37 | 0.00 | - | 36 | 36 | 48.44% |
| DIS240531P00098000 | 2024-04-30 1:28PM EDT | 98.00 | 0.60 | 0.61 | 1.40 | +0.08 | +15.38% | 3 | 24 | 46.36% |
| DIS240531P00099000 | 2024-04-25 3:41PM EDT | 99.00 | 0.62 | 0.72 | 1.61 | 0.00 | - | - | 5 | 46.36% |
| DIS240531P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 0.85 | 0.85 | 0.97 | +0.16 | +23.19% | 2 | 38 | 36.16% |
| DIS240531P00101000 | 2024-04-30 11:30AM EDT | 101.00 | 0.90 | 1.00 | 1.06 | +0.07 | +8.43% | 2 | 48 | 34.96% |
| DIS240531P00102000 | 2024-04-30 11:41AM EDT | 102.00 | 1.03 | 0.25 | 1.40 | +0.05 | +5.10% | 3 | 55 | 36.45% |
| DIS240531P00103000 | 2024-04-30 1:31PM EDT | 103.00 | 1.31 | 1.36 | 1.59 | -0.04 | -2.96% | 4 | 25 | 35.90% |
| DIS240531P00104000 | 2024-04-30 11:26AM EDT | 104.00 | 1.45 | 1.58 | 1.77 | +0.19 | +15.08% | 5 | 51 | 35.03% |
| DIS240531P00105000 | 2024-04-30 3:37PM EDT | 105.00 | 1.85 | 1.44 | 1.92 | +0.29 | +18.59% | 34 | 78 | 33.72% |
| DIS240531P00106000 | 2024-04-30 3:52PM EDT | 106.00 | 2.06 | 1.96 | 3.00 | +0.59 | +40.14% | 4 | 173 | 40.22% |
| DIS240531P00107000 | 2024-04-30 12:44PM EDT | 107.00 | 2.35 | 2.45 | 2.57 | +0.19 | +8.80% | 2 | 22 | 33.51% |
| DIS240531P00108000 | 2024-04-30 3:53PM EDT | 108.00 | 2.76 | 2.55 | 2.99 | +0.46 | +20.00% | 4 | 49 | 33.77% |
| DIS240531P00109000 | 2024-04-30 3:47PM EDT | 109.00 | 3.15 | 2.73 | 3.35 | +0.61 | +24.02% | 3 | 38 | 33.24% |
| DIS240531P00110000 | 2024-04-30 3:53PM EDT | 110.00 | 3.56 | 3.50 | 3.75 | +0.64 | +21.92% | 28 | 45 | 32.78% |
| DIS240531P00111000 | 2024-04-30 3:11PM EDT | 111.00 | 4.12 | 4.00 | 4.80 | +0.72 | +21.18% | 27 | 11 | 36.99% |
| DIS240531P00112000 | 2024-04-30 3:53PM EDT | 112.00 | 4.55 | 3.95 | 4.75 | +0.78 | +20.69% | 16 | 96 | 32.53% |
| DIS240531P00113000 | 2024-04-30 3:57PM EDT | 113.00 | 5.10 | 5.15 | 5.80 | +0.80 | +18.60% | 1 | 24 | 36.21% |
| DIS240531P00114000 | 2024-04-30 2:38PM EDT | 114.00 | 5.80 | 4.80 | 5.90 | +0.98 | +20.33% | 30 | 108 | 32.32% |
| DIS240531P00115000 | 2024-04-30 2:51PM EDT | 115.00 | 6.44 | 6.35 | 6.55 | +0.63 | +10.84% | 45 | 156 | 32.40% |
| DIS240531P00116000 | 2024-04-30 2:26PM EDT | 116.00 | 6.90 | 7.00 | 8.25 | +0.96 | +16.16% | 30 | 7 | 40.70% |
| DIS240531P00117000 | 2024-04-30 2:05PM EDT | 117.00 | 7.55 | 7.70 | 8.25 | +0.55 | +7.86% | 47 | 55 | 35.11% |
| DIS240531P00118000 | 2024-04-29 2:15PM EDT | 118.00 | 8.10 | 7.45 | 9.50 | +0.70 | +9.46% | 1 | 25 | 39.64% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 9.50 | 9.90 | 11.25 | 0.00 | - | 1 | 4 | 42.07% |
| DIS240531P00121000 | 2024-04-16 10:36AM EDT | 121.00 | 9.20 | 10.45 | 12.15 | 0.00 | - | - | 2 | 43.34% |
| DIS240531P00122000 | 2024-04-11 12:01PM EDT | 122.00 | 7.40 | 10.70 | 13.10 | 0.00 | - | - | 1 | 44.97% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 160.00 | 46.00 | 46.50 | 51.00 | 0.00 | - | 2 | 0 | 100.59% |
© 2024 Yahoo. Todos los derechos reservados.