Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,05+0,92 (+1,15%)
Al cierre: 04:02PM EDT
81,12 +0,07 (+0,09%)
Después del cierre: 07:59PM 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
DIS240621C000450002023-09-20 11:49AM EDT45.0039.7537.9538.700.00-144963.64%
DIS240621C000500002023-09-28 3:08PM EDT50.0032.7533.3534.100.00-1123557.80%
DIS240621C000550002023-09-29 3:45PM EDT55.0029.2529.0529.35+0.90+3.17%31,28452.45%
DIS240621C000600002023-09-29 11:22AM EDT60.0024.9024.7025.10+1.20+5.06%550249.34%
DIS240621C000650002023-09-29 9:39AM EDT65.0020.6220.5520.90+0.82+4.14%8068544.97%
DIS240621C000700002023-09-28 1:45PM EDT70.0016.6516.7517.05+0.71+4.45%51,12541.58%
DIS240621C000750002023-09-29 3:27PM EDT75.0013.3013.4013.60+0.35+2.70%996638.92%
DIS240621C000800002023-09-29 3:53PM EDT80.0010.6510.2510.55+0.85+8.67%1552,60436.66%
DIS240621C000850002023-09-29 2:57PM EDT85.007.807.857.95+0.35+4.70%124,02134.78%
DIS240621C000900002023-09-29 3:59PM EDT90.005.785.755.85+0.33+6.06%1718,92033.34%
DIS240621C000950002023-09-29 10:38AM EDT95.004.054.104.25+0.15+3.85%23,67532.40%
DIS240621C001000002023-09-29 2:29PM EDT100.002.822.923.050.00-9512,14131.76%
DIS240621C001050002023-09-29 2:32PM EDT105.001.992.042.13-0.01-0.50%62,37331.10%
DIS240621C001100002023-09-29 2:06PM EDT110.001.471.431.52+0.07+5.00%559,06630.93%
DIS240621C001150002023-09-29 11:27AM EDT115.001.011.021.06+0.01+1.00%322,81530.68%
DIS240621C001200002023-09-29 1:21PM EDT120.000.750.740.78+0.01+1.35%606,94330.91%
DIS240621C001250002023-09-29 2:56PM EDT125.000.540.540.580.00-168,74531.18%
DIS240621C001300002023-09-29 3:01PM EDT130.000.430.410.440.00-113,22931.54%
DIS240621C001350002023-09-29 11:10AM EDT135.000.320.310.340.00-101,66031.98%
DIS240621C001400002023-09-29 12:40PM EDT140.000.260.250.27-0.01-3.70%73,60932.50%
DIS240621C001450002023-09-29 3:49PM EDT145.000.210.190.22+0.01+5.00%51,26133.11%
DIS240621C001500002023-09-29 3:40PM EDT150.000.170.160.18+0.01+6.25%1812,10133.64%
DIS240621C001550002023-09-27 12:33PM EDT155.000.140.130.150.00-2077234.23%
DIS240621C001600002023-09-28 11:19AM EDT160.000.120.110.130.00-52,69934.91%
DIS240621C001650002023-09-27 1:38PM EDT165.000.100.090.110.00-3875935.45%
DIS240621C001700002023-09-29 9:30AM EDT170.000.090.070.09+0.01+12.50%23,88535.84%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621P000450002023-09-28 3:31PM EDT45.000.300.260.280.00-573,06738.33%
DIS240621P000500002023-09-28 12:31PM EDT50.000.500.450.460.00-186135.65%
DIS240621P000550002023-09-29 11:36AM EDT55.000.770.740.78-0.02-2.53%441,08533.67%
DIS240621P000600002023-09-29 11:46AM EDT60.001.251.201.24-0.12-8.76%23,99031.56%
DIS240621P000650002023-09-29 2:36PM EDT65.002.001.891.97-0.13-6.10%57,84629.88%
DIS240621P000700002023-09-29 3:51PM EDT70.002.902.913.00-0.30-9.37%979,83928.19%
DIS240621P000750002023-09-29 12:43PM EDT75.004.404.304.45-0.36-7.56%115,10826.67%
DIS240621P000800002023-09-29 2:13PM EDT80.006.456.206.40-0.30-4.44%379,41425.26%
DIS240621P000850002023-09-29 2:40PM EDT85.008.908.608.85-0.30-3.26%3710,38123.72%
DIS240621P000900002023-09-29 11:22AM EDT90.0011.7011.6011.80-0.55-4.49%17,26121.86%
DIS240621P000950002023-09-29 11:38AM EDT95.0015.4615.1515.40-0.84-5.15%72,05320.19%
DIS240621P001000002023-09-29 9:42AM EDT100.0019.7919.2519.55-0.47-2.32%56,06718.51%
DIS240621P001050002023-09-28 11:15AM EDT105.0025.0723.7524.250.00-5351518.51%
DIS240621P001100002023-09-20 3:16PM EDT110.0027.3428.6029.450.00-301023.32%
DIS240621P001150002023-09-29 2:58PM EDT115.0034.2733.6034.30-0.33-0.95%3007424.05%
DIS240621P001200002023-09-29 12:39PM EDT120.0039.0738.6039.25+0.07+0.18%3125.59%
DIS240621P001250002023-09-11 1:49PM EDT125.0042.6043.5544.400.00-9029.76%
DIS240621P001300002023-07-13 10:52AM EDT130.0039.6140.5541.400.00-230.00%
DIS240621P001350002023-09-29 1:27PM EDT135.0054.3553.6054.25-0.60-1.09%1031.49%
DIS240621P001400002023-09-29 10:38AM EDT140.0059.1558.6059.25-0.70-1.17%1033.25%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-100.00%
DIS240621P001500002023-09-14 3:40PM EDT150.0065.2568.5569.450.00-2039.75%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--00.00%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-7041.38%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--00.00%
DIS240621P001700002023-09-12 3:28PM EDT170.0086.6588.4589.350.00-1044.24%