Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,13+2,03 (+2,07%)
Al cierre: 04:03PM EDT
100,25 +0,12 (+0,12%)
Después del cierre: 06:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621C000550002023-03-28 11:15AM EDT55.0045.0048.3050.550.00-32257.54%
DIS240621C000600002023-03-27 12:14PM EDT60.0040.4544.7045.800.00-225354.83%
DIS240621C000650002023-03-27 10:24AM EDT65.0036.8540.6541.700.00-113352.28%
DIS240621C000700002023-03-29 3:33PM EDT70.0034.0436.5037.550.00-622851.03%
DIS240621C000750002023-03-29 3:33PM EDT75.0030.2532.7033.750.00-639748.75%
DIS240621C000800002023-03-31 10:24AM EDT80.0028.3529.0529.80+0.55+1.98%351445.75%
DIS240621C000850002023-03-30 9:51AM EDT85.0024.4025.5026.300.00-173743.76%
DIS240621C000900002023-03-31 1:28PM EDT90.0022.2022.3523.00+1.05+4.96%253441.93%
DIS240621C000950002023-03-31 1:48PM EDT95.0019.0419.2019.90+0.79+4.33%1922940.20%
DIS240621C001000002023-03-31 3:56PM EDT100.0016.9016.3517.10+1.50+9.74%2979038.76%
DIS240621C001050002023-03-31 1:43PM EDT105.0013.7613.7514.55+1.86+15.63%2016337.45%
DIS240621C001100002023-03-31 3:23PM EDT110.0011.8011.3512.25+0.90+8.26%1223336.23%
DIS240621C001150002023-03-31 1:31PM EDT115.009.549.4010.20+0.54+6.00%125235.11%
DIS240621C001200002023-03-31 3:38PM EDT120.008.007.858.55+0.69+9.44%2868134.44%
DIS240621C001250002023-03-31 11:28AM EDT125.006.306.406.95+0.35+5.88%549933.42%
DIS240621C001300002023-03-31 2:56PM EDT130.005.255.205.60+0.45+9.37%214932.53%
DIS240621C001350002023-03-30 2:20PM EDT135.003.854.154.600.00-111332.10%
DIS240621C001400002023-03-29 1:14PM EDT140.002.753.303.650.00-1419031.38%
DIS240621C001450002023-03-30 9:30AM EDT145.002.612.512.940.00-142230.97%
DIS240621C001500002023-03-31 2:59PM EDT150.002.132.052.27+0.23+12.11%921530.27%
DIS240621C001550002023-03-31 2:56PM EDT155.001.701.591.81+0.28+19.72%511829.96%
DIS240621C001600002023-03-31 11:24AM EDT160.001.331.281.54-0.19-12.50%125430.19%
DIS240621C001650002023-03-31 10:39AM EDT165.001.050.921.24+0.11+11.70%160030.01%
DIS240621C001700002023-03-31 3:00PM EDT170.000.850.771.02+0.17+25.00%26029.99%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621P000500002023-03-27 11:53AM EDT50.001.100.571.200.00-12144.20%
DIS240621P000550002023-03-31 1:23PM EDT55.001.211.021.28-0.07-5.47%150939.67%
DIS240621P000600002023-03-30 12:17PM EDT60.001.801.531.880.00-239238.81%
DIS240621P000650002023-03-31 3:11PM EDT65.002.262.102.69-0.54-19.29%224538.15%
DIS240621P000700002023-03-24 11:50AM EDT70.004.152.823.100.00-351335.02%
DIS240621P000750002023-03-30 3:04PM EDT75.004.153.704.000.00-171,32433.56%
DIS240621P000800002023-03-31 3:50PM EDT80.004.954.805.10-0.33-6.25%21,89332.20%
DIS240621P000850002023-03-30 11:23AM EDT85.006.606.156.550.00-101,08631.26%
DIS240621P000900002023-03-30 3:09PM EDT90.008.257.458.000.00-155229.68%
DIS240621P000950002023-03-31 1:48PM EDT95.009.649.059.90-0.56-5.49%528428.62%
DIS240621P001000002023-03-29 1:19PM EDT100.0013.0211.3011.700.00-2292026.69%
DIS240621P001050002023-03-24 10:39AM EDT105.0017.7513.5514.250.00-526625.79%
DIS240621P001100002023-03-31 3:07PM EDT110.0016.7316.2516.90-0.70-4.02%660924.39%
DIS240621P001150002023-03-23 3:00PM EDT115.0022.8519.1520.200.00-721023.74%
DIS240621P001200002023-03-30 1:01PM EDT120.0024.4522.5523.400.00-15422.00%
DIS240621P001250002023-03-23 11:28AM EDT125.0029.5026.3526.900.00-11919.95%
DIS240621P001300002023-03-17 10:27AM EDT130.0037.0030.4031.450.00-14120.44%
DIS240621P001350002023-03-29 9:33AM EDT135.0038.9034.8035.700.00-1118.92%
DIS240621P001400002023-03-08 10:34AM EDT140.0041.2038.9041.150.00-1022.85%
DIS240621P001450002023-03-23 1:55PM EDT145.0048.7044.0046.150.00-1024.51%
DIS240621P001500002023-03-10 4:05PM EDT150.0056.6348.6551.400.00-3027.26%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--047.66%
DIS240621P001600002023-03-14 3:42PM EDT160.0066.9059.0561.600.00--031.17%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--051.53%