Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.865,55 -1.359,52 (-2,26%)
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:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00045000 | 2024-02-01 12:30PM EDT | 45.00 | 52.20 | 65.50 | 69.90 | 0.00 | - | - | 1 | 146.80% |
| DIS240719C00050000 | 2024-04-03 9:38AM EDT | 50.00 | 73.86 | 61.35 | 64.25 | 0.00 | - | 3 | 144 | 70.70% |
| DIS240719C00060000 | 2024-02-09 2:53PM EDT | 60.00 | 50.00 | 51.00 | 51.95 | 0.00 | - | 3 | 3 | 0.00% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 65.00 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 148.36% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 70.00 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 117.04% |
| DIS240719C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 37.00 | 36.45 | 39.95 | 0.00 | - | 60 | 623 | 51.51% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 80.00 | 35.50 | 32.60 | 35.05 | 0.00 | - | 1 | 161 | 54.47% |
| DIS240719C00085000 | 2024-04-15 1:21PM EDT | 85.00 | 29.61 | 27.60 | 30.15 | 0.00 | - | 2 | 268 | 60.01% |
| DIS240719C00090000 | 2024-04-25 10:42AM EDT | 90.00 | 22.80 | 22.80 | 25.25 | 0.00 | - | 1 | 1,169 | 52.15% |
| DIS240719C00095000 | 2024-04-26 2:14PM EDT | 95.00 | 18.95 | 17.25 | 19.80 | -0.49 | -2.52% | 5 | 805 | 40.37% |
| DIS240719C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 14.73 | 14.85 | 15.20 | 0.00 | - | 4 | 958 | 34.90% |
| DIS240719C00105000 | 2024-04-25 3:14PM EDT | 105.00 | 11.07 | 10.10 | 11.25 | 0.00 | - | 47 | 1,319 | 32.13% |
| DIS240719C00110000 | 2024-04-26 3:09PM EDT | 110.00 | 7.47 | 7.70 | 7.90 | -0.38 | -4.84% | 25 | 1,763 | 30.25% |
| DIS240719C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 5.10 | 5.10 | 5.20 | -0.05 | -0.97% | 149 | 1,419 | 28.79% |
| DIS240719C00120000 | 2024-04-26 3:17PM EDT | 120.00 | 3.10 | 3.15 | 3.25 | -0.10 | -3.13% | 210 | 5,632 | 27.95% |
| DIS240719C00125000 | 2024-04-26 3:45PM EDT | 125.00 | 1.88 | 1.72 | 1.96 | -0.05 | -2.59% | 849 | 2,161 | 27.64% |
| DIS240719C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 1.07 | 1.10 | 1.15 | +0.01 | +0.94% | 26 | 1,672 | 27.59% |
| DIS240719C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.67 | 0.64 | 0.67 | +0.04 | +6.35% | 5 | 2,261 | 27.81% |
| DIS240719C00140000 | 2024-04-26 12:20PM EDT | 140.00 | 0.37 | 0.37 | 0.40 | +0.03 | +8.82% | 9 | 10,594 | 28.30% |
| DIS240719C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 0.27 | 0.20 | 0.26 | +0.02 | +8.00% | 2 | 747 | 29.25% |
| DIS240719C00150000 | 2024-04-26 3:34PM EDT | 150.00 | 0.15 | 0.13 | 0.25 | +0.01 | +7.14% | 176 | 1,877 | 32.13% |
| DIS240719C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 0.10 | 0.09 | 0.24 | -0.03 | -23.08% | 201 | 422 | 34.82% |
| DIS240719C00160000 | 2024-04-26 2:32PM EDT | 160.00 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 200 | 326 | 33.84% |
| DIS240719C00165000 | 2024-04-26 2:37PM EDT | 165.00 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 200 | 1,365 | 36.33% |
| DIS240719C00170000 | 2024-04-25 11:04AM EDT | 170.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 221 | 40.23% |
| DIS240719C00175000 | 2024-04-22 3:28PM EDT | 175.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 37.50% |
| DIS240719C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 44.04% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 85.45% |
| DIS240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 25.00% |
| DIS240719P00055000 | 2024-03-06 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 63.09% |
| DIS240719P00060000 | 2024-03-22 1:56PM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 39 | 57.03% |
| DIS240719P00065000 | 2024-03-07 3:55PM EDT | 65.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 100 | 471 | 53.81% |
| DIS240719P00070000 | 2024-04-24 12:38PM EDT | 70.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 14 | 533 | 46.78% |
| DIS240719P00075000 | 2024-04-26 2:31PM EDT | 75.00 | 0.10 | 0.04 | 0.16 | -0.01 | -9.09% | 200 | 753 | 42.58% |
| DIS240719P00080000 | 2024-04-25 1:42PM EDT | 80.00 | 0.16 | 0.13 | 0.28 | 0.00 | - | 202 | 2,143 | 40.33% |
| DIS240719P00085000 | 2024-04-26 3:53PM EDT | 85.00 | 0.28 | 0.18 | 0.28 | -0.02 | -6.67% | 2 | 1,591 | 34.23% |
| DIS240719P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 3 | 4,238 | 31.25% |
| DIS240719P00095000 | 2024-04-26 2:03PM EDT | 95.00 | 0.78 | 0.72 | 0.77 | 0.00 | - | 3 | 3,595 | 29.13% |
| DIS240719P00100000 | 2024-04-26 1:53PM EDT | 100.00 | 1.39 | 1.34 | 1.38 | +0.01 | +0.72% | 4 | 1,757 | 27.48% |
| DIS240719P00105000 | 2024-04-26 3:26PM EDT | 105.00 | 2.47 | 2.40 | 2.44 | +0.07 | +2.92% | 389 | 3,074 | 26.22% |
| DIS240719P00110000 | 2024-04-26 3:41PM EDT | 110.00 | 4.10 | 4.00 | 4.15 | +0.05 | +1.23% | 101 | 12,054 | 25.39% |
| DIS240719P00115000 | 2024-04-26 11:30AM EDT | 115.00 | 6.50 | 6.40 | 6.50 | +0.05 | +0.78% | 8 | 1,188 | 24.29% |
| DIS240719P00120000 | 2024-04-26 2:51PM EDT | 120.00 | 9.90 | 9.50 | 9.70 | -0.70 | -6.60% | 13 | 866 | 23.78% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 125.00 | 14.10 | 13.10 | 13.55 | 0.00 | - | 1 | 239 | 23.37% |
| DIS240719P00130000 | 2024-04-23 9:51AM EDT | 130.00 | 17.30 | 17.60 | 17.85 | 0.00 | - | 1 | 60 | 22.64% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 135.00 | 21.55 | 21.95 | 23.55 | 0.00 | - | 2 | 10 | 33.36% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 140.00 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 36.89% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 150.00 | 35.95 | 35.95 | 39.35 | 0.00 | - | 1 | 0 | 52.45% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 165.00 | 51.96 | 50.95 | 54.35 | 0.00 | - | - | 0 | 63.50% |
© 2024 Yahoo. Todos los derechos reservados.