Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.438,78 -43,10 (-0,17%)
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:
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2023-09-20 11:49AM EDT | 45.00 | 39.75 | 37.95 | 38.70 | 0.00 | - | 1 | 449 | 63.64% |
| DIS240621C00050000 | 2023-09-28 3:08PM EDT | 50.00 | 32.75 | 33.35 | 34.10 | 0.00 | - | 11 | 235 | 57.80% |
| DIS240621C00055000 | 2023-09-29 3:45PM EDT | 55.00 | 29.25 | 29.05 | 29.35 | +0.90 | +3.17% | 3 | 1,284 | 52.45% |
| DIS240621C00060000 | 2023-09-29 11:22AM EDT | 60.00 | 24.90 | 24.70 | 25.10 | +1.20 | +5.06% | 5 | 502 | 49.34% |
| DIS240621C00065000 | 2023-09-29 9:39AM EDT | 65.00 | 20.62 | 20.55 | 20.90 | +0.82 | +4.14% | 80 | 685 | 44.97% |
| DIS240621C00070000 | 2023-09-28 1:45PM EDT | 70.00 | 16.65 | 16.75 | 17.05 | +0.71 | +4.45% | 5 | 1,125 | 41.58% |
| DIS240621C00075000 | 2023-09-29 3:27PM EDT | 75.00 | 13.30 | 13.40 | 13.60 | +0.35 | +2.70% | 9 | 966 | 38.92% |
| DIS240621C00080000 | 2023-09-29 3:53PM EDT | 80.00 | 10.65 | 10.25 | 10.55 | +0.85 | +8.67% | 155 | 2,604 | 36.66% |
| DIS240621C00085000 | 2023-09-29 2:57PM EDT | 85.00 | 7.80 | 7.85 | 7.95 | +0.35 | +4.70% | 12 | 4,021 | 34.78% |
| DIS240621C00090000 | 2023-09-29 3:59PM EDT | 90.00 | 5.78 | 5.75 | 5.85 | +0.33 | +6.06% | 171 | 8,920 | 33.34% |
| DIS240621C00095000 | 2023-09-29 10:38AM EDT | 95.00 | 4.05 | 4.10 | 4.25 | +0.15 | +3.85% | 2 | 3,675 | 32.40% |
| DIS240621C00100000 | 2023-09-29 2:29PM EDT | 100.00 | 2.82 | 2.92 | 3.05 | 0.00 | - | 95 | 12,141 | 31.76% |
| DIS240621C00105000 | 2023-09-29 2:32PM EDT | 105.00 | 1.99 | 2.04 | 2.13 | -0.01 | -0.50% | 6 | 2,373 | 31.10% |
| DIS240621C00110000 | 2023-09-29 2:06PM EDT | 110.00 | 1.47 | 1.43 | 1.52 | +0.07 | +5.00% | 55 | 9,066 | 30.93% |
| DIS240621C00115000 | 2023-09-29 11:27AM EDT | 115.00 | 1.01 | 1.02 | 1.06 | +0.01 | +1.00% | 32 | 2,815 | 30.68% |
| DIS240621C00120000 | 2023-09-29 1:21PM EDT | 120.00 | 0.75 | 0.74 | 0.78 | +0.01 | +1.35% | 60 | 6,943 | 30.91% |
| DIS240621C00125000 | 2023-09-29 2:56PM EDT | 125.00 | 0.54 | 0.54 | 0.58 | 0.00 | - | 16 | 8,745 | 31.18% |
| DIS240621C00130000 | 2023-09-29 3:01PM EDT | 130.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 11 | 3,229 | 31.54% |
| DIS240621C00135000 | 2023-09-29 11:10AM EDT | 135.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 10 | 1,660 | 31.98% |
| DIS240621C00140000 | 2023-09-29 12:40PM EDT | 140.00 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 7 | 3,609 | 32.50% |
| DIS240621C00145000 | 2023-09-29 3:49PM EDT | 145.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 5 | 1,261 | 33.11% |
| DIS240621C00150000 | 2023-09-29 3:40PM EDT | 150.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 18 | 12,101 | 33.64% |
| DIS240621C00155000 | 2023-09-27 12:33PM EDT | 155.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 20 | 772 | 34.23% |
| DIS240621C00160000 | 2023-09-28 11:19AM EDT | 160.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 2,699 | 34.91% |
| DIS240621C00165000 | 2023-09-27 1:38PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 38 | 759 | 35.45% |
| DIS240621C00170000 | 2023-09-29 9:30AM EDT | 170.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 2 | 3,885 | 35.84% |
Ventaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-09-28 3:31PM EDT | 45.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 57 | 3,067 | 38.33% |
| DIS240621P00050000 | 2023-09-28 12:31PM EDT | 50.00 | 0.50 | 0.45 | 0.46 | 0.00 | - | 1 | 861 | 35.65% |
| DIS240621P00055000 | 2023-09-29 11:36AM EDT | 55.00 | 0.77 | 0.74 | 0.78 | -0.02 | -2.53% | 44 | 1,085 | 33.67% |
| DIS240621P00060000 | 2023-09-29 11:46AM EDT | 60.00 | 1.25 | 1.20 | 1.24 | -0.12 | -8.76% | 2 | 3,990 | 31.56% |
| DIS240621P00065000 | 2023-09-29 2:36PM EDT | 65.00 | 2.00 | 1.89 | 1.97 | -0.13 | -6.10% | 5 | 7,846 | 29.88% |
| DIS240621P00070000 | 2023-09-29 3:51PM EDT | 70.00 | 2.90 | 2.91 | 3.00 | -0.30 | -9.37% | 97 | 9,839 | 28.19% |
| DIS240621P00075000 | 2023-09-29 12:43PM EDT | 75.00 | 4.40 | 4.30 | 4.45 | -0.36 | -7.56% | 1 | 15,108 | 26.67% |
| DIS240621P00080000 | 2023-09-29 2:13PM EDT | 80.00 | 6.45 | 6.20 | 6.40 | -0.30 | -4.44% | 37 | 9,414 | 25.26% |
| DIS240621P00085000 | 2023-09-29 2:40PM EDT | 85.00 | 8.90 | 8.60 | 8.85 | -0.30 | -3.26% | 37 | 10,381 | 23.72% |
| DIS240621P00090000 | 2023-09-29 11:22AM EDT | 90.00 | 11.70 | 11.60 | 11.80 | -0.55 | -4.49% | 1 | 7,261 | 21.86% |
| DIS240621P00095000 | 2023-09-29 11:38AM EDT | 95.00 | 15.46 | 15.15 | 15.40 | -0.84 | -5.15% | 7 | 2,053 | 20.19% |
| DIS240621P00100000 | 2023-09-29 9:42AM EDT | 100.00 | 19.79 | 19.25 | 19.55 | -0.47 | -2.32% | 5 | 6,067 | 18.51% |
| DIS240621P00105000 | 2023-09-28 11:15AM EDT | 105.00 | 25.07 | 23.75 | 24.25 | 0.00 | - | 53 | 515 | 18.51% |
| DIS240621P00110000 | 2023-09-20 3:16PM EDT | 110.00 | 27.34 | 28.60 | 29.45 | 0.00 | - | 30 | 10 | 23.32% |
| DIS240621P00115000 | 2023-09-29 2:58PM EDT | 115.00 | 34.27 | 33.60 | 34.30 | -0.33 | -0.95% | 300 | 74 | 24.05% |
| DIS240621P00120000 | 2023-09-29 12:39PM EDT | 120.00 | 39.07 | 38.60 | 39.25 | +0.07 | +0.18% | 3 | 1 | 25.59% |
| DIS240621P00125000 | 2023-09-11 1:49PM EDT | 125.00 | 42.60 | 43.55 | 44.40 | 0.00 | - | 9 | 0 | 29.76% |
| DIS240621P00130000 | 2023-07-13 10:52AM EDT | 130.00 | 39.61 | 40.55 | 41.40 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240621P00135000 | 2023-09-29 1:27PM EDT | 135.00 | 54.35 | 53.60 | 54.25 | -0.60 | -1.09% | 1 | 0 | 31.49% |
| DIS240621P00140000 | 2023-09-29 10:38AM EDT | 140.00 | 59.15 | 58.60 | 59.25 | -0.70 | -1.17% | 1 | 0 | 33.25% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00150000 | 2023-09-14 3:40PM EDT | 150.00 | 65.25 | 68.55 | 69.45 | 0.00 | - | 2 | 0 | 39.75% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 41.38% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00170000 | 2023-09-12 3:28PM EDT | 170.00 | 86.65 | 88.45 | 89.35 | 0.00 | - | 1 | 0 | 44.24% |
© 2023 Yahoo. Todos los derechos reservados.
