Mercados españoles cerrados
S&P 500
5.064,67 -51,50 (-1,01%) Nasdaq
15.784,09 -199,00 (-1,25%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0681 -0,0044 (-0,41%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 32.20 | 33.35 | 0.00 | - | 2 | 27 | 53.38% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 23.15 | 23.45 | 0.00 | - | 1 | 4 | 43.57% |
| DIS240816C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 19.25 | 18.90 | 19.10 | -0.70 | -3.51% | 4 | 19 | 39.89% |
| DIS240816C00100000 | 2024-04-30 11:06AM EDT | 100.00 | 15.25 | 14.90 | 15.05 | -0.65 | -4.09% | 5 | 72 | 36.83% |
| DIS240816C00105000 | 2024-04-29 11:17AM EDT | 105.00 | 12.45 | 11.35 | 11.50 | 0.00 | - | 1 | 230 | 34.73% |
| DIS240816C00110000 | 2024-04-30 12:56PM EDT | 110.00 | 8.27 | 8.35 | 8.50 | -0.43 | -4.94% | 7 | 1,481 | 33.25% |
| DIS240816C00115000 | 2024-04-30 2:46PM EDT | 115.00 | 5.95 | 5.95 | 6.00 | -0.15 | -2.50% | 66 | 460 | 31.89% |
| DIS240816C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 4.10 | 4.05 | 4.10 | -0.15 | -3.53% | 308 | 695 | 31.01% |
| DIS240816C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 2.63 | 2.69 | 2.74 | -0.41 | -13.49% | 49 | 889 | 30.52% |
| DIS240816C00130000 | 2024-04-30 2:29PM EDT | 130.00 | 1.78 | 1.75 | 1.79 | -0.12 | -6.32% | 46 | 522 | 30.24% |
| DIS240816C00135000 | 2024-04-30 9:55AM EDT | 135.00 | 1.09 | 1.13 | 1.16 | -0.15 | -12.10% | 5 | 179 | 30.19% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.72 | 0.76 | 0.00 | - | 2 | 65 | 30.40% |
| DIS240816C00145000 | 2024-04-30 9:34AM EDT | 145.00 | 0.47 | 0.47 | 0.50 | -0.06 | -11.32% | 9 | 72 | 30.69% |
| DIS240816C00150000 | 2024-04-29 2:02PM EDT | 150.00 | 0.35 | 0.19 | 0.38 | -0.01 | -2.78% | 1 | 203 | 31.86% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 2 | 5 | 32.28% |
| DIS240816C00160000 | 2024-04-30 2:29PM EDT | 160.00 | 0.16 | 0.07 | 0.37 | -0.07 | -30.43% | 203 | 16 | 36.91% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.01 | 0.12 | -0.07 | -36.84% | 202 | 4 | 33.01% |
| DIS240816C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 0.10 | 0.06 | 0.13 | -0.07 | -43.75% | 12 | 9 | 35.45% |
| DIS240816C00175000 | 2024-04-30 12:09PM EDT | 175.00 | 0.08 | 0.02 | 0.09 | -0.04 | -33.33% | 2 | 4 | 35.74% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.02 | 0.09 | -0.09 | -64.29% | 2 | 3 | 37.60% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | - | 1 | 52.93% |
| DIS240816P00065000 | 2024-04-22 11:02AM EDT | 65.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DIS240816P00070000 | 2024-04-30 12:08PM EDT | 70.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 2 | 255 | 42.87% |
| DIS240816P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 0.26 | 0.14 | 0.26 | +0.06 | +30.00% | 2 | 1 | 39.26% |
| DIS240816P00080000 | 2024-04-29 3:52PM EDT | 80.00 | 0.36 | 0.22 | 0.31 | 0.00 | - | 2 | 1 | 34.82% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.50 | 0.53 | 0.00 | - | 2 | 25 | 32.91% |
| DIS240816P00090000 | 2024-04-30 1:41PM EDT | 90.00 | 0.84 | 0.84 | 0.87 | +0.08 | +10.53% | 7 | 37 | 30.93% |
| DIS240816P00095000 | 2024-04-29 9:55AM EDT | 95.00 | 1.37 | 1.40 | 1.43 | +0.16 | +13.22% | 2 | 71 | 29.20% |
| DIS240816P00100000 | 2024-04-30 1:32PM EDT | 100.00 | 2.37 | 2.33 | 2.38 | +0.40 | +20.30% | 91 | 156 | 28.03% |
| DIS240816P00105000 | 2024-04-30 12:14PM EDT | 105.00 | 3.65 | 3.70 | 3.75 | +0.30 | +8.96% | 7 | 464 | 26.77% |
| DIS240816P00110000 | 2024-04-30 2:20PM EDT | 110.00 | 5.75 | 5.65 | 5.75 | +0.35 | +6.48% | 29 | 423 | 25.88% |
| DIS240816P00115000 | 2024-04-30 11:53AM EDT | 115.00 | 8.19 | 8.20 | 8.30 | +0.29 | +3.67% | 5 | 1,037 | 24.71% |
| DIS240816P00120000 | 2024-04-29 9:42AM EDT | 120.00 | 10.25 | 11.30 | 11.45 | 0.00 | - | 27 | 469 | 23.35% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 15.05 | 15.25 | 0.00 | - | 1 | 99 | 22.19% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 19.25 | 19.45 | +2.35 | +13.70% | 50 | 100 | 20.01% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 42.10 | 44.85 | 0.00 | - | 4 | 0 | 40.55% |
© 2024 Yahoo. Todos los derechos reservados.