Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 80.00 | 27.02 | 22.80 | 23.75 | 0.00 | - | 1 | 0 | 67.09% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 85.00 | 20.86 | 17.75 | 18.70 | 0.00 | - | - | 2 | 52.64% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 90.00 | 15.80 | 12.60 | 13.40 | 0.00 | - | 1 | 2 | 43.80% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 95.00 | 11.30 | 7.95 | 8.50 | 0.00 | - | 1 | 11 | 31.98% |
| DIS240607C00097000 | 2024-05-07 2:54PM EDT | 97.00 | 9.60 | 6.20 | 6.55 | 0.00 | - | - | 3 | 26.98% |
| DIS240607C00098000 | 2024-05-07 3:47PM EDT | 98.00 | 8.60 | 5.05 | 5.65 | 0.00 | - | 1 | 7 | 25.29% |
| DIS240607C00099000 | 2024-05-15 11:51AM EDT | 99.00 | 4.55 | 4.60 | 5.10 | -2.85 | -38.51% | 5 | 6 | 27.37% |
| DIS240607C00100000 | 2024-05-15 3:34PM EDT | 100.00 | 3.85 | 3.40 | 4.00 | -2.30 | -37.40% | 41 | 52 | 22.75% |
| DIS240607C00101000 | 2024-05-15 3:31PM EDT | 101.00 | 3.20 | 3.15 | 3.30 | -2.00 | -38.46% | 33 | 41 | 22.14% |
| DIS240607C00102000 | 2024-05-15 3:34PM EDT | 102.00 | 2.51 | 2.30 | 2.70 | -2.40 | -48.88% | 125 | 8 | 21.90% |
| DIS240607C00103000 | 2024-05-15 3:44PM EDT | 103.00 | 1.95 | 1.94 | 2.01 | -1.85 | -48.68% | 294 | 73 | 20.17% |
| DIS240607C00104000 | 2024-05-15 3:59PM EDT | 104.00 | 1.52 | 1.46 | 1.53 | -1.47 | -49.16% | 187 | 76 | 19.74% |
| DIS240607C00105000 | 2024-05-15 3:39PM EDT | 105.00 | 1.18 | 1.11 | 1.23 | -1.32 | -52.80% | 324 | 488 | 20.36% |
| DIS240607C00106000 | 2024-05-15 3:42PM EDT | 106.00 | 0.88 | 0.85 | 0.89 | -1.03 | -53.93% | 182 | 496 | 19.91% |
| DIS240607C00107000 | 2024-05-15 3:53PM EDT | 107.00 | 0.66 | 0.66 | 0.68 | -0.84 | -56.00% | 181 | 298 | 20.22% |
| DIS240607C00108000 | 2024-05-15 3:56PM EDT | 108.00 | 0.53 | 0.51 | 0.54 | -0.67 | -55.83% | 70 | 274 | 20.90% |
| DIS240607C00109000 | 2024-05-15 3:29PM EDT | 109.00 | 0.41 | 0.41 | 0.45 | -0.48 | -53.93% | 104 | 137 | 21.88% |
| DIS240607C00110000 | 2024-05-15 3:45PM EDT | 110.00 | 0.36 | 0.33 | 0.38 | -0.36 | -50.00% | 740 | 1,157 | 22.85% |
| DIS240607C00111000 | 2024-05-15 3:12PM EDT | 111.00 | 0.28 | 0.27 | 0.31 | -0.42 | -60.00% | 83 | 490 | 23.58% |
| DIS240607C00112000 | 2024-05-15 3:57PM EDT | 112.00 | 0.26 | 0.23 | 0.45 | -0.19 | -42.22% | 185 | 452 | 28.30% |
| DIS240607C00113000 | 2024-05-15 12:05PM EDT | 113.00 | 0.19 | 0.20 | 0.24 | -0.27 | -58.70% | 8 | 91 | 25.73% |
| DIS240607C00114000 | 2024-05-15 3:39PM EDT | 114.00 | 0.19 | 0.17 | 0.22 | -0.13 | -40.62% | 36 | 152 | 27.00% |
| DIS240607C00115000 | 2024-05-15 2:07PM EDT | 115.00 | 0.19 | 0.15 | 0.19 | -0.05 | -20.83% | 81 | 340 | 27.83% |
| DIS240607C00116000 | 2024-05-15 3:19PM EDT | 116.00 | 0.12 | 0.13 | 0.18 | -0.09 | -42.86% | 23 | 160 | 29.10% |
| DIS240607C00117000 | 2024-05-15 9:43AM EDT | 117.00 | 0.18 | 0.06 | 0.34 | -0.05 | -21.74% | 10 | 179 | 35.35% |
| DIS240607C00118000 | 2024-05-15 2:10PM EDT | 118.00 | 0.12 | 0.08 | 0.33 | -0.05 | -29.41% | 9 | 125 | 36.82% |
| DIS240607C00119000 | 2024-05-13 10:56AM EDT | 119.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 36 | 37.65% |
| DIS240607C00120000 | 2024-05-14 2:53PM EDT | 120.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | 26 | 120 | 37.79% |
| DIS240607C00121000 | 2024-05-15 11:57AM EDT | 121.00 | 0.06 | 0.04 | 0.30 | -0.10 | -62.50% | 15 | 32 | 40.92% |
| DIS240607C00122000 | 2024-05-13 11:04AM EDT | 122.00 | 0.14 | 0.03 | 0.29 | 0.00 | - | 1 | 26 | 42.19% |
| DIS240607C00123000 | 2024-05-15 10:28AM EDT | 123.00 | 0.15 | 0.03 | 0.29 | -0.01 | -6.25% | 1 | 25 | 43.70% |
| DIS240607C00124000 | 2024-05-14 11:45AM EDT | 124.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 1 | 26 | 44.87% |
| DIS240607C00125000 | 2024-05-14 11:44AM EDT | 125.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 50 | 153 | 46.39% |
| DIS240607C00126000 | 2024-05-15 11:28AM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 9 | 80 | 35.94% |
| DIS240607C00127000 | 2024-05-15 10:28AM EDT | 127.00 | 0.13 | 0.01 | 0.27 | +0.03 | +30.00% | 1 | 5 | 48.93% |
| DIS240607C00128000 | 2024-05-15 3:18PM EDT | 128.00 | 0.01 | 0.02 | 0.05 | -0.11 | -91.67% | 700 | 3 | 38.28% |
| DIS240607C00130000 | 2024-05-15 9:50AM EDT | 130.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 5 | 135 | 39.45% |
| DIS240607C00135000 | 2024-05-14 11:55AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 43.36% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.50 | 0.00 | 0.08 | 0.00 | - | - | 12 | 50.00% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 6 | 62.89% |
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 59.38% |
| DIS240607C00160000 | 2024-05-07 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 63.28% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00085000 | 2024-05-13 10:15AM EDT | 85.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 5 | 5 | 44.82% |
| DIS240607P00090000 | 2024-05-15 3:27PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 23 | 29.20% |
| DIS240607P00091000 | 2024-05-15 10:34AM EDT | 91.00 | 0.07 | 0.02 | 0.19 | +0.02 | +40.00% | 17 | 8 | 30.32% |
| DIS240607P00093000 | 2024-05-09 3:25PM EDT | 93.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 2 | 0 | 23.93% |
| DIS240607P00094000 | 2024-05-15 12:31PM EDT | 94.00 | 0.13 | 0.05 | 0.14 | +0.01 | +8.33% | 18 | 7 | 22.17% |
| DIS240607P00095000 | 2024-05-15 1:10PM EDT | 95.00 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00% | 5 | 101 | 20.41% |
| DIS240607P00096000 | 2024-05-15 1:01PM EDT | 96.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 18 | 3 | 19.58% |
| DIS240607P00097000 | 2024-05-15 2:47PM EDT | 97.00 | 0.24 | 0.24 | 0.28 | +0.09 | +60.00% | 17 | 54 | 18.99% |
| DIS240607P00098000 | 2024-05-15 3:47PM EDT | 98.00 | 0.38 | 0.36 | 0.39 | +0.20 | +111.11% | 9 | 129 | 18.41% |
| DIS240607P00099000 | 2024-05-15 3:32PM EDT | 99.00 | 0.54 | 0.50 | 0.54 | +0.27 | +100.00% | 74 | 154 | 17.87% |
| DIS240607P00100000 | 2024-05-15 3:57PM EDT | 100.00 | 0.71 | 0.70 | 0.75 | +0.36 | +102.86% | 1,193 | 1,097 | 17.43% |
| DIS240607P00101000 | 2024-05-15 3:57PM EDT | 101.00 | 0.99 | 0.98 | 1.05 | +0.53 | +115.22% | 194 | 106 | 17.26% |
| DIS240607P00102000 | 2024-05-15 3:01PM EDT | 102.00 | 1.33 | 1.32 | 1.63 | +0.63 | +90.00% | 91 | 84 | 19.02% |
| DIS240607P00103000 | 2024-05-15 3:15PM EDT | 103.00 | 1.80 | 1.76 | 1.83 | +0.89 | +97.80% | 243 | 116 | 16.29% |
| DIS240607P00104000 | 2024-05-15 3:37PM EDT | 104.00 | 2.41 | 2.32 | 2.55 | +1.16 | +92.80% | 70 | 101 | 17.70% |
| DIS240607P00105000 | 2024-05-15 3:47PM EDT | 105.00 | 3.02 | 2.96 | 3.15 | +1.39 | +85.28% | 246 | 319 | 17.15% |
| DIS240607P00106000 | 2024-05-15 11:31AM EDT | 106.00 | 4.40 | 3.70 | 3.85 | +2.25 | +104.65% | 135 | 202 | 16.77% |
| DIS240607P00107000 | 2024-05-15 1:42PM EDT | 107.00 | 4.50 | 4.45 | 5.15 | +1.78 | +65.44% | 9 | 90 | 23.15% |
| DIS240607P00108000 | 2024-05-15 10:50AM EDT | 108.00 | 5.77 | 5.35 | 5.55 | +2.32 | +67.25% | 11 | 45 | 17.51% |
| DIS240607P00109000 | 2024-05-15 10:46AM EDT | 109.00 | 6.80 | 6.25 | 6.70 | +2.65 | +63.86% | 1 | 58 | 22.22% |
| DIS240607P00110000 | 2024-05-15 2:52PM EDT | 110.00 | 6.96 | 6.70 | 7.70 | +1.99 | +40.04% | 18 | 106 | 24.44% |
| DIS240607P00111000 | 2024-05-09 9:52AM EDT | 111.00 | 5.58 | 8.10 | 8.40 | 0.00 | - | 2 | 65 | 20.31% |
| DIS240607P00112000 | 2024-05-15 3:14PM EDT | 112.00 | 9.75 | 8.70 | 9.65 | +3.24 | +49.77% | 1 | 185 | 27.74% |
| DIS240607P00113000 | 2024-05-15 11:02AM EDT | 113.00 | 11.11 | 9.85 | 10.60 | +3.61 | +48.13% | 8 | 64 | 28.74% |
| DIS240607P00114000 | 2024-05-08 2:28PM EDT | 114.00 | 8.66 | 10.60 | 11.55 | 0.00 | - | 424 | 419 | 29.54% |
| DIS240607P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 7.95 | 12.00 | 12.75 | 0.00 | - | 5 | 42 | 35.60% |
| DIS240607P00116000 | 2024-05-15 11:53AM EDT | 116.00 | 13.55 | 12.60 | 13.35 | +3.32 | +32.45% | 20 | 12 | 26.95% |
| DIS240607P00117000 | 2024-05-08 3:09PM EDT | 117.00 | 11.64 | 13.95 | 14.65 | 0.00 | - | 2 | 14 | 37.26% |
| DIS240607P00118000 | 2024-05-15 3:04PM EDT | 118.00 | 14.85 | 14.95 | 15.70 | +2.65 | +21.72% | 40 | 11 | 40.14% |
| DIS240607P00119000 | 2024-05-15 3:04PM EDT | 119.00 | 15.75 | 15.85 | 16.75 | +2.57 | +19.50% | 39 | 11 | 43.02% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 120.00 | 14.17 | 16.65 | 17.75 | 0.00 | - | 3 | 5 | 44.78% |
| DIS240607P00121000 | 2024-05-08 10:54AM EDT | 121.00 | 14.85 | 17.90 | 18.55 | 0.00 | - | - | 0 | 41.50% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.24 | 21.95 | 22.35 | 0.00 | - | - | 0 | 39.75% |
| DIS240607P00127000 | 2024-05-06 9:33AM EDT | 127.00 | 12.85 | 23.80 | 24.35 | 0.00 | - | - | 0 | 42.38% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 43.50 | 56.90 | 57.55 | 0.00 | - | - | 0 | 90.53% |
© 2024 Yahoo. Todos los derechos reservados.