Mercados españoles cerrados en 24 mins

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
111,27+0,47 (+0,42%)
A partir del 11:06AM EST. Mercado abierto.
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
DIS240621C000400002023-11-30 9:36AM EST40.0054.7551.0051.800.00-1160.00%
DIS240621C000450002024-02-08 10:16AM EST45.0064.2066.9567.900.00-2453106.79%
DIS240621C000500002024-02-26 11:50AM EST50.0059.4762.0063.000.00-128397.17%
DIS240621C000550002024-02-13 12:10PM EST55.0056.2456.9558.100.00-11,34487.50%
DIS240621C000600002024-02-28 11:18AM EST60.0051.6852.0053.050.00-162078.25%
DIS240621C000650002024-02-15 10:51AM EST65.0048.0547.0548.300.00-171371.75%
DIS240621C000700002024-02-28 2:45PM EST70.0041.7542.4543.400.00-221,23366.53%
DIS240621C000750002024-02-27 3:07PM EST75.0035.5537.2538.450.00-196357.87%
DIS240621C000800002024-02-27 11:20AM EST80.0030.0532.7033.650.00-12,02453.46%
DIS240621C000850002024-02-29 9:30AM EST85.0027.9528.1528.95+0.25+0.90%23,05651.95%
DIS240621C000900002024-02-28 3:44PM EST90.0023.1023.4524.000.00-687,16144.62%
DIS240621C000950002024-02-28 3:13PM EST95.0019.1419.0019.20+0.69+3.74%24,85738.26%
DIS240621C001000002024-02-29 10:42AM EST100.0015.0014.8515.00+0.58+4.02%5315,40834.71%
DIS240621C001050002024-02-29 10:38AM EST105.0011.3511.2011.35+0.58+5.39%366,55232.47%
DIS240621C001100002024-02-29 10:14AM EST110.008.108.058.15+0.40+5.19%359,31330.43%
DIS240621C001150002024-02-29 10:43AM EST115.005.605.555.65+0.35+6.67%7710,55729.23%
DIS240621C001200002024-02-29 10:48AM EST120.003.643.653.75+0.22+6.43%519,13728.35%
DIS240621C001250002024-02-29 10:48AM EST125.002.372.352.41+0.17+7.73%377,64927.83%
DIS240621C001300002024-02-29 10:28AM EST130.001.511.461.54+0.16+11.85%234,21327.74%
DIS240621C001350002024-02-29 9:34AM EST135.000.970.930.97+0.09+10.23%32,44027.77%
DIS240621C001400002024-02-29 10:44AM EST140.000.590.590.63+0.05+9.26%43,59728.16%
DIS240621C001450002024-02-28 12:37PM EST145.000.340.380.410.00-61,16128.57%
DIS240621C001500002024-02-29 10:50AM EST150.000.250.250.28+0.04+19.05%6313,02529.25%
DIS240621C001550002024-02-28 10:13AM EST155.000.190.120.240.00-21,16530.96%
DIS240621C001600002024-02-28 12:03PM EST160.000.100.090.150.00-602,38830.96%
DIS240621C001650002024-02-29 10:40AM EST165.000.080.050.100.00-21,20731.35%
DIS240621C001700002024-02-29 9:34AM EST170.000.060.050.06+0.02+50.00%25,06631.25%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621P000400002024-01-22 9:49AM EST40.000.020.000.100.00-36172.66%
DIS240621P000450002024-02-23 10:08AM EST45.000.050.000.070.00-203,39762.11%
DIS240621P000500002024-02-28 2:37PM EST50.000.030.000.080.00-52,65656.25%
DIS240621P000550002024-02-28 2:39PM EST55.000.020.000.050.00-71,21951.17%
DIS240621P000600002024-02-28 3:42PM EST60.000.030.030.100.00-25,25249.51%
DIS240621P000650002024-02-28 2:40PM EST65.000.060.050.110.00-56,63544.24%
DIS240621P000700002024-02-28 3:07PM EST70.000.100.070.130.00-1088,92739.75%
DIS240621P000750002024-02-29 9:31AM EST75.000.170.090.17+0.05+41.67%519,70935.94%
DIS240621P000800002024-02-29 9:31AM EST80.000.170.170.22-0.04-19.05%511,17032.13%
DIS240621P000850002024-02-29 9:32AM EST85.000.300.290.35-0.04-11.76%714,39529.61%
DIS240621P000900002024-02-29 9:32AM EST90.000.500.530.57-0.08-13.79%2514,86027.30%
DIS240621P000950002024-02-29 10:50AM EST95.000.990.951.00-0.04-3.88%186,73625.62%
DIS240621P001000002024-02-29 10:48AM EST100.001.771.701.78-0.04-2.21%838,48924.41%
DIS240621P001050002024-02-29 10:41AM EST105.002.922.972.99-0.18-5.81%322,17223.15%
DIS240621P001100002024-02-29 10:44AM EST110.004.804.754.90-0.18-3.61%575,13722.36%
DIS240621P001150002024-02-29 10:14AM EST115.007.307.307.40-0.35-4.58%141,80121.15%
DIS240621P001200002024-02-29 10:47AM EST120.0010.5010.3510.50-2.57-19.66%29119.28%
DIS240621P001250002024-02-23 10:00AM EST125.0019.0014.2014.450.00-2817.98%
DIS240621P001300002024-02-16 3:08PM EST130.0018.3518.6019.150.00-71519.21%
DIS240621P001350002024-02-15 2:53PM EST135.0022.8522.8523.850.00-1017.87%
DIS240621P001400002023-12-01 10:18AM EST140.0047.7848.9050.150.00-10121.35%
DIS240621P001450002023-05-11 9:09AM EST145.0052.2052.3053.650.00-10119.95%
DIS240621P001500002023-11-27 9:31AM EST150.0054.3557.4061.300.00-10130.06%
DIS240621P001550002023-02-09 10:39AM EST155.0041.3560.7062.250.00--0122.71%
DIS240621P001600002023-08-07 11:08AM EST160.0073.6078.6079.350.00-70177.32%
DIS240621P001650002023-11-14 11:24AM EST165.0073.5770.7572.000.00-10130.19%
DIS240621P001700002024-01-08 10:55AM EST170.0078.5170.6571.700.00-10112.05%