Mercados españoles cerrados
S&P 500
5.482,06 +50,46 (+0,93%) Nasdaq
17.911,46 +222,58 (+1,26%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
84,39 +1,77 (+2,14%) Bitcoin EUR
62.375,32 +389,16 (+0,63%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-10 3:11PM EDT | 80.00 | 22.67 | 21.60 | 21.90 | 0.00 | - | - | 10 | 68.36% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 16.40 | 17.00 | 0.00 | - | 1 | 2 | 52.34% |
| DIS240705C00089000 | 2024-06-10 3:44PM EDT | 89.00 | 13.95 | 12.65 | 13.00 | 0.00 | - | 10 | 15 | 49.07% |
| DIS240705C00090000 | 2024-06-03 12:03PM EDT | 90.00 | 13.80 | 11.65 | 12.00 | 0.00 | - | 1 | 4 | 46.00% |
| DIS240705C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 7.95 | 9.70 | 10.10 | 0.00 | - | 1 | 3 | 41.80% |
| DIS240705C00094000 | 2024-06-12 3:19PM EDT | 94.00 | 7.85 | 7.75 | 8.15 | 0.00 | - | 5 | 6 | 36.26% |
| DIS240705C00095000 | 2024-06-17 9:33AM EDT | 95.00 | 7.10 | 6.85 | 7.00 | +1.44 | +25.44% | 3 | 48 | 30.45% |
| DIS240705C00096000 | 2024-06-17 11:53AM EDT | 96.00 | 5.70 | 5.95 | 6.10 | +0.75 | +15.15% | 26 | 66 | 28.81% |
| DIS240705C00097000 | 2024-06-17 11:53AM EDT | 97.00 | 4.85 | 5.05 | 5.20 | +1.10 | +29.33% | 1 | 67 | 26.88% |
| DIS240705C00098000 | 2024-06-17 12:33PM EDT | 98.00 | 4.15 | 4.20 | 4.40 | +0.49 | +13.39% | 818 | 19 | 25.93% |
| DIS240705C00099000 | 2024-06-17 10:34AM EDT | 99.00 | 3.70 | 3.55 | 3.65 | +1.07 | +40.68% | 4 | 56 | 25.03% |
| DIS240705C00100000 | 2024-06-17 2:11PM EDT | 100.00 | 2.78 | 2.80 | 2.89 | +0.68 | +32.38% | 46 | 332 | 23.41% |
| DIS240705C00101000 | 2024-06-17 2:34PM EDT | 101.00 | 2.30 | 2.20 | 2.25 | +0.70 | +43.75% | 208 | 399 | 22.46% |
| DIS240705C00102000 | 2024-06-17 2:37PM EDT | 102.00 | 1.79 | 1.72 | 1.79 | +0.64 | +55.65% | 215 | 411 | 22.66% |
| DIS240705C00103000 | 2024-06-17 2:24PM EDT | 103.00 | 1.33 | 1.24 | 1.37 | +0.38 | +40.00% | 494 | 803 | 22.49% |
| DIS240705C00104000 | 2024-06-17 1:51PM EDT | 104.00 | 0.91 | 0.97 | 1.06 | +0.14 | +18.18% | 102 | 125 | 22.75% |
| DIS240705C00105000 | 2024-06-17 2:43PM EDT | 105.00 | 0.77 | 0.77 | 0.81 | +0.16 | +25.40% | 253 | 365 | 23.02% |
| DIS240705C00106000 | 2024-06-17 1:52PM EDT | 106.00 | 0.52 | 0.58 | 0.63 | +0.09 | +20.93% | 32 | 106 | 23.54% |
| DIS240705C00107000 | 2024-06-17 2:27PM EDT | 107.00 | 0.50 | 0.45 | 0.49 | +0.18 | +56.25% | 186 | 221 | 24.10% |
| DIS240705C00108000 | 2024-06-17 11:58AM EDT | 108.00 | 0.38 | 0.34 | 0.38 | +0.09 | +31.03% | 11 | 69 | 24.61% |
| DIS240705C00109000 | 2024-06-17 11:16AM EDT | 109.00 | 0.37 | 0.28 | 0.31 | +0.15 | +68.18% | 12 | 173 | 25.51% |
| DIS240705C00110000 | 2024-06-17 12:53PM EDT | 110.00 | 0.23 | 0.22 | 0.26 | +0.03 | +15.00% | 138 | 224 | 26.51% |
| DIS240705C00111000 | 2024-06-17 11:05AM EDT | 111.00 | 0.22 | 0.18 | 0.31 | +0.03 | +15.79% | 11 | 8 | 29.98% |
| DIS240705C00112000 | 2024-06-17 12:33PM EDT | 112.00 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 3 | 46 | 28.27% |
| DIS240705C00113000 | 2024-06-17 11:51AM EDT | 113.00 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 4 | 24 | 29.44% |
| DIS240705C00114000 | 2024-06-17 11:07AM EDT | 114.00 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 5 | 16 | 31.35% |
| DIS240705C00115000 | 2024-06-12 12:52PM EDT | 115.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 2 | 56 | 31.84% |
| DIS240705C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 0.06 | 0.01 | 0.15 | -0.06 | -50.00% | 3 | 71 | 41.21% |
| DIS240705C00125000 | 2024-06-17 12:27PM EDT | 125.00 | 0.05 | 0.01 | 0.14 | -0.03 | -37.50% | 1 | 0 | 48.54% |
| DIS240705C00130000 | 2024-06-17 10:27AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 71 | 44.92% |
| DIS240705C00135000 | 2024-06-12 3:37PM EDT | 135.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 21 | 56.06% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 20 | 41 | 62.11% |
| DIS240705C00150000 | 2024-06-12 9:35AM EDT | 150.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 71.68% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705P00065000 | 2024-06-12 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 10 | 84.38% |
| DIS240705P00085000 | 2024-06-13 2:34PM EDT | 85.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 750 | 755 | 43.46% |
| DIS240705P00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.05 | 0.01 | 0.17 | -0.09 | -64.29% | 1 | 6 | 35.25% |
| DIS240705P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.15 | 0.03 | 0.17 | 0.00 | - | 2 | 8 | 32.76% |
| DIS240705P00091000 | 2024-06-17 11:42AM EDT | 91.00 | 0.19 | 0.03 | 0.16 | +0.07 | +58.33% | 42 | 44 | 29.88% |
| DIS240705P00092000 | 2024-06-13 1:15PM EDT | 92.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 5 | 27 | 29.20% |
| DIS240705P00093000 | 2024-06-17 10:25AM EDT | 93.00 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 5 | 131 | 23.93% |
| DIS240705P00094000 | 2024-06-17 10:44AM EDT | 94.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 21 | 112 | 22.56% |
| DIS240705P00095000 | 2024-06-17 2:01PM EDT | 95.00 | 0.23 | 0.18 | 0.21 | -0.19 | -45.24% | 6 | 142 | 21.49% |
| DIS240705P00096000 | 2024-06-17 2:12PM EDT | 96.00 | 0.31 | 0.27 | 0.30 | -0.25 | -44.64% | 534 | 239 | 20.92% |
| DIS240705P00097000 | 2024-06-17 2:09PM EDT | 97.00 | 0.43 | 0.39 | 0.42 | -0.32 | -42.67% | 62 | 121 | 20.26% |
| DIS240705P00098000 | 2024-06-17 2:05PM EDT | 98.00 | 0.63 | 0.56 | 0.60 | -0.45 | -41.67% | 75 | 217 | 19.87% |
| DIS240705P00099000 | 2024-06-17 2:30PM EDT | 99.00 | 0.79 | 0.77 | 0.82 | -0.64 | -44.76% | 38 | 417 | 19.21% |
| DIS240705P00100000 | 2024-06-17 2:36PM EDT | 100.00 | 1.09 | 1.10 | 1.17 | -0.79 | -42.02% | 51 | 393 | 19.26% |
| DIS240705P00101000 | 2024-06-17 2:37PM EDT | 101.00 | 1.49 | 1.50 | 1.54 | -0.91 | -37.92% | 55 | 128 | 18.58% |
| DIS240705P00102000 | 2024-06-17 1:25PM EDT | 102.00 | 2.38 | 1.94 | 2.04 | -1.02 | -30.00% | 10 | 90 | 18.36% |
| DIS240705P00103000 | 2024-06-17 1:04PM EDT | 103.00 | 2.92 | 2.59 | 2.69 | -0.90 | -23.56% | 6 | 59 | 18.78% |
| DIS240705P00104000 | 2024-06-17 11:31AM EDT | 104.00 | 3.45 | 3.25 | 3.40 | -1.40 | -28.87% | 1 | 38 | 18.97% |
| DIS240705P00105000 | 2024-06-17 1:24PM EDT | 105.00 | 4.55 | 4.00 | 4.20 | -0.81 | -15.11% | 8 | 42 | 19.48% |
| DIS240705P00106000 | 2024-06-17 2:15PM EDT | 106.00 | 5.07 | 4.85 | 5.00 | -0.10 | -1.93% | 1 | 5 | 19.09% |
| DIS240705P00107000 | 2024-06-17 2:42PM EDT | 107.00 | 5.80 | 5.70 | 5.85 | -1.75 | -22.58% | 5 | 10 | 18.46% |
| DIS240705P00108000 | 2024-06-05 10:01AM EDT | 108.00 | 6.89 | 6.65 | 6.80 | 0.00 | - | 4 | 5 | 19.34% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 7.50 | 7.80 | 0.00 | - | 5 | 7 | 21.44% |
| DIS240705P00110000 | 2024-06-12 1:31PM EDT | 110.00 | 9.41 | 8.40 | 8.70 | 0.00 | - | 10 | 12 | 19.24% |
| DIS240705P00111000 | 2024-06-17 10:19AM EDT | 111.00 | 9.75 | 9.50 | 9.80 | -1.10 | -10.14% | 6 | 8 | 25.49% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 10.55 | 10.80 | 0.00 | - | - | 0 | 27.39% |
| DIS240705P00135000 | 2024-06-10 1:52PM EDT | 135.00 | 32.50 | 33.30 | 33.95 | 0.00 | - | - | 1 | 71.68% |
© 2024 Yahoo. Todos los derechos reservados.