Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0712 +0,0040 (+0,38%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
54.043,13 -2.155,32 (-3,84%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 45.00 | 77.50 | 65.50 | 68.00 | 0.00 | - | 2 | 453 | 160.79% |
| DIS240621C00050000 | 2024-04-17 1:16PM EDT | 50.00 | 63.75 | 60.55 | 63.35 | 0.00 | - | 1 | 282 | 149.27% |
| DIS240621C00055000 | 2024-04-24 1:56PM EDT | 55.00 | 59.35 | 54.30 | 58.35 | 0.00 | - | 3 | 1,341 | 117.58% |
| DIS240621C00060000 | 2024-04-17 12:10PM EDT | 60.00 | 51.30 | 49.35 | 52.50 | -2.92 | -5.39% | 1 | 602 | 92.04% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 47.10 | 44.40 | 46.55 | 0.00 | - | 1 | 711 | 98.34% |
| DIS240621C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 40.80 | 40.70 | 43.50 | -2.00 | -4.67% | 3 | 1,231 | 96.95% |
| DIS240621C00075000 | 2024-05-01 2:39PM EDT | 75.00 | 37.00 | 35.75 | 38.50 | -3.00 | -7.50% | 1 | 962 | 85.67% |
| DIS240621C00080000 | 2024-04-29 2:11PM EDT | 80.00 | 33.35 | 30.85 | 31.70 | 0.00 | - | 10 | 1,967 | 61.13% |
| DIS240621C00085000 | 2024-05-01 3:06PM EDT | 85.00 | 27.50 | 24.85 | 26.85 | -0.94 | -3.31% | 4 | 3,006 | 60.45% |
| DIS240621C00090000 | 2024-04-30 2:34PM EDT | 90.00 | 22.55 | 21.05 | 21.95 | +0.10 | +0.45% | 1 | 6,835 | 51.73% |
| DIS240621C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 16.63 | 16.40 | 17.30 | -0.91 | -5.19% | 10 | 4,068 | 45.37% |
| DIS240621C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 12.39 | 12.15 | 12.75 | -0.61 | -4.69% | 345 | 14,265 | 38.79% |
| DIS240621C00105000 | 2024-05-01 3:09PM EDT | 105.00 | 9.53 | 8.50 | 8.95 | +0.28 | +3.03% | 10 | 6,755 | 35.79% |
| DIS240621C00110000 | 2024-05-01 3:52PM EDT | 110.00 | 5.50 | 5.55 | 5.65 | -0.57 | -9.39% | 58 | 11,732 | 32.58% |
| DIS240621C00115000 | 2024-05-01 3:52PM EDT | 115.00 | 3.30 | 3.30 | 3.40 | -0.55 | -14.29% | 660 | 11,020 | 31.59% |
| DIS240621C00120000 | 2024-05-01 3:56PM EDT | 120.00 | 1.81 | 1.80 | 1.90 | -0.23 | -11.27% | 11,495 | 14,688 | 30.98% |
| DIS240621C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 1.00 | 0.98 | 1.05 | -0.20 | -16.67% | 421 | 9,880 | 31.20% |
| DIS240621C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.54 | 0.52 | 0.65 | -0.12 | -18.18% | 1,233 | 6,301 | 32.74% |
| DIS240621C00135000 | 2024-05-01 3:39PM EDT | 135.00 | 0.31 | 0.29 | 0.40 | -0.05 | -13.89% | 106 | 12,561 | 34.03% |
| DIS240621C00140000 | 2024-05-01 2:53PM EDT | 140.00 | 0.17 | 0.12 | 0.27 | -0.03 | -15.00% | 258 | 5,833 | 35.79% |
| DIS240621C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 0.15 | 0.05 | 0.18 | +0.03 | +25.00% | 230 | 2,404 | 37.26% |
| DIS240621C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 3 | 13,228 | 38.57% |
| DIS240621C00155000 | 2024-04-25 11:42AM EDT | 155.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 3 | 1,126 | 42.87% |
| DIS240621C00160000 | 2024-04-30 9:35AM EDT | 160.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 20 | 2,414 | 45.22% |
| DIS240621C00165000 | 2024-05-01 12:43PM EDT | 165.00 | 0.02 | 0.02 | 0.09 | -0.02 | -50.00% | 100 | 1,367 | 46.48% |
| DIS240621C00170000 | 2024-05-01 12:43PM EDT | 170.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 103 | 4,607 | 45.90% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 9 | 52.15% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 107.03% |
| DIS240621P00045000 | 2024-04-02 2:03PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 3,418 | 88.28% |
| DIS240621P00050000 | 2024-04-19 3:13PM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2,652 | 83.59% |
| DIS240621P00055000 | 2024-04-01 12:17PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,186 | 75.00% |
| DIS240621P00060000 | 2024-05-01 11:28AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 48 | 4,943 | 60.16% |
| DIS240621P00065000 | 2024-04-26 3:16PM EDT | 65.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 6,551 | 57.81% |
| DIS240621P00070000 | 2024-05-01 2:59PM EDT | 70.00 | 0.10 | 0.01 | 0.09 | +0.06 | +150.00% | 64 | 8,687 | 50.98% |
| DIS240621P00075000 | 2024-05-01 12:57PM EDT | 75.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 60 | 17,735 | 48.24% |
| DIS240621P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 22 | 10,659 | 41.21% |
| DIS240621P00085000 | 2024-05-01 2:36PM EDT | 85.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 42 | 12,198 | 38.57% |
| DIS240621P00090000 | 2024-05-01 3:35PM EDT | 90.00 | 0.27 | 0.22 | 0.32 | -0.04 | -12.90% | 33 | 14,646 | 34.52% |
| DIS240621P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.58 | 0.59 | 0.62 | -0.04 | -6.45% | 95 | 8,800 | 31.93% |
| DIS240621P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 1.25 | 1.17 | 1.31 | +0.07 | +5.93% | 596 | 9,810 | 30.66% |
| DIS240621P00105000 | 2024-05-01 3:55PM EDT | 105.00 | 2.43 | 2.32 | 2.42 | +0.19 | +8.48% | 269 | 8,293 | 28.72% |
| DIS240621P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 4.34 | 4.30 | 4.40 | +0.29 | +7.16% | 437 | 7,851 | 27.94% |
| DIS240621P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 7.10 | 7.15 | 7.25 | +0.31 | +4.57% | 234 | 3,730 | 27.38% |
| DIS240621P00120000 | 2024-05-01 1:10PM EDT | 120.00 | 10.59 | 10.40 | 11.05 | +0.38 | +3.72% | 4 | 1,962 | 28.17% |
| DIS240621P00125000 | 2024-04-30 12:39PM EDT | 125.00 | 14.35 | 14.60 | 15.25 | 0.00 | - | 1 | 770 | 27.88% |
| DIS240621P00130000 | 2024-04-29 10:41AM EDT | 130.00 | 17.55 | 19.20 | 20.00 | 0.00 | - | 1 | 136 | 30.37% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 135.00 | 17.10 | 24.00 | 24.90 | 0.00 | - | 6 | 28 | 33.69% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 140.00 | 27.15 | 27.05 | 29.90 | 0.00 | - | 2 | 0 | 38.33% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 175.09% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 190.09% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 178.99% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 260.38% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 189.98% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 162.59% |
© 2024 Yahoo. Todos los derechos reservados.