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
58.927,58 -1.341,36 (-2,23%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-04-23 12:33PM EDT | 40.00 | 74.30 | 71.15 | 74.60 | 0.00 | - | 1 | 28 | 73.63% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00050000 | 2024-04-24 1:52PM EDT | 50.00 | 64.60 | 61.00 | 64.85 | 0.00 | - | 10 | 21 | 61.38% |
| DIS240920C00055000 | 2024-02-02 4:36PM EDT | 55.00 | 43.95 | 56.10 | 58.80 | 0.00 | - | 1 | 4 | 75.17% |
| DIS240920C00060000 | 2024-04-22 10:27AM EDT | 60.00 | 53.08 | 52.45 | 55.10 | 0.00 | - | 1 | 24 | 66.94% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 65.00 | 50.48 | 46.50 | 50.25 | 0.00 | - | 10 | 153 | 53.64% |
| DIS240920C00070000 | 2024-04-22 12:52PM EDT | 70.00 | 43.66 | 42.00 | 45.35 | 0.00 | - | 1 | 91 | 51.71% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 75.00 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 50.31% |
| DIS240920C00080000 | 2024-04-25 9:58AM EDT | 80.00 | 32.95 | 32.25 | 35.90 | 0.00 | - | 15 | 1,160 | 57.29% |
| DIS240920C00085000 | 2024-04-26 10:59AM EDT | 85.00 | 29.45 | 29.70 | 30.00 | -1.68 | -5.40% | 3 | 694 | 44.35% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 90.00 | 24.15 | 25.15 | 25.50 | 0.00 | - | 1 | 2,534 | 40.88% |
| DIS240920C00095000 | 2024-04-25 10:52AM EDT | 95.00 | 19.95 | 20.00 | 21.15 | 0.00 | - | 1 | 1,012 | 37.62% |
| DIS240920C00100000 | 2024-04-25 9:30AM EDT | 100.00 | 16.00 | 16.85 | 17.15 | 0.00 | - | 1 | 4,610 | 35.21% |
| DIS240920C00105000 | 2024-04-26 11:21AM EDT | 105.00 | 12.90 | 12.40 | 13.55 | -0.65 | -4.80% | 23 | 2,624 | 33.34% |
| DIS240920C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 10.30 | 10.25 | 10.40 | +0.05 | +0.49% | 24 | 2,684 | 31.86% |
| DIS240920C00115000 | 2024-04-26 12:11PM EDT | 115.00 | 7.45 | 7.65 | 7.80 | +0.10 | +1.36% | 23 | 4,748 | 30.88% |
| DIS240920C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 5.51 | 5.55 | 5.65 | +0.01 | +0.18% | 43 | 6,880 | 29.96% |
| DIS240920C00125000 | 2024-04-26 3:40PM EDT | 125.00 | 3.85 | 3.90 | 4.00 | -0.05 | -1.28% | 35 | 6,819 | 29.33% |
| DIS240920C00130000 | 2024-04-25 3:49PM EDT | 130.00 | 2.56 | 2.68 | 2.77 | 0.00 | - | 44 | 2,234 | 28.89% |
| DIS240920C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 1.82 | 1.81 | 1.89 | +0.04 | +2.25% | 2 | 1,301 | 28.63% |
| DIS240920C00140000 | 2024-04-26 3:20PM EDT | 140.00 | 1.19 | 1.22 | 1.29 | -0.06 | -4.80% | 10 | 2,401 | 28.58% |
| DIS240920C00145000 | 2024-04-26 3:52PM EDT | 145.00 | 0.85 | 0.84 | 0.89 | -0.01 | -1.16% | 107 | 348 | 28.74% |
| DIS240920C00150000 | 2024-04-26 2:42PM EDT | 150.00 | 0.58 | 0.56 | 0.63 | 0.00 | - | 126 | 915 | 29.10% |
| DIS240920C00155000 | 2024-04-26 2:26PM EDT | 155.00 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 1 | 199 | 29.10% |
| DIS240920C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 0.31 | 0.20 | 0.32 | +0.04 | +14.81% | 3 | 122 | 29.83% |
| DIS240920C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 0.24 | 0.14 | 0.25 | 0.00 | - | 2 | 62 | 30.62% |
| DIS240920C00170000 | 2024-04-26 3:42PM EDT | 170.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 2 | 211 | 31.45% |
| DIS240920C00175000 | 2024-04-25 10:48AM EDT | 175.00 | 0.18 | 0.08 | 0.23 | 0.00 | - | 2 | 274 | 33.99% |
| DIS240920C00180000 | 2024-04-25 10:48AM EDT | 180.00 | 0.12 | 0.03 | 0.22 | 0.00 | - | 2 | 231 | 35.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 66.60% |
| DIS240920P00045000 | 2024-03-12 1:48PM EDT | 45.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2,421 | 59.38% |
| DIS240920P00050000 | 2024-04-19 10:10AM EDT | 50.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 102 | 50.78% |
| DIS240920P00055000 | 2024-04-11 2:53PM EDT | 55.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 80 | 254 | 51.76% |
| DIS240920P00060000 | 2024-04-25 10:52AM EDT | 60.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 2 | 2,114 | 46.00% |
| DIS240920P00065000 | 2024-04-26 3:44PM EDT | 65.00 | 0.11 | 0.05 | 0.13 | +0.01 | +10.00% | 2 | 1,561 | 40.72% |
| DIS240920P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.24 | 0.13 | 0.24 | +0.05 | +26.32% | 2 | 2,001 | 39.40% |
| DIS240920P00075000 | 2024-04-26 12:19PM EDT | 75.00 | 0.14 | 0.22 | 0.38 | -0.18 | -56.25% | 1 | 3,011 | 37.40% |
| DIS240920P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 0.35 | 0.35 | 0.54 | -0.09 | -20.45% | 1 | 5,551 | 34.77% |
| DIS240920P00085000 | 2024-04-25 1:56PM EDT | 85.00 | 0.65 | 0.62 | 0.66 | 0.00 | - | 2 | 3,502 | 31.10% |
| DIS240920P00090000 | 2024-04-25 2:44PM EDT | 90.00 | 1.06 | 1.00 | 1.04 | 0.00 | - | 26 | 5,872 | 29.43% |
| DIS240920P00095000 | 2024-04-26 2:59PM EDT | 95.00 | 1.67 | 1.61 | 1.65 | +0.03 | +1.83% | 3 | 2,148 | 28.08% |
| DIS240920P00100000 | 2024-04-26 2:55PM EDT | 100.00 | 2.60 | 2.51 | 2.57 | -0.20 | -7.14% | 4 | 1,823 | 26.88% |
| DIS240920P00105000 | 2024-04-26 11:34AM EDT | 105.00 | 4.05 | 3.85 | 3.95 | -0.02 | -0.49% | 4 | 1,835 | 26.03% |
| DIS240920P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 5.70 | 5.70 | 5.75 | -0.12 | -2.06% | 68 | 2,442 | 24.97% |
| DIS240920P00115000 | 2024-04-26 3:41PM EDT | 115.00 | 8.10 | 8.05 | 8.15 | -0.35 | -4.14% | 37 | 2,908 | 24.16% |
| DIS240920P00120000 | 2024-04-26 9:32AM EDT | 120.00 | 11.41 | 10.90 | 12.05 | +0.71 | +6.64% | 2 | 1,341 | 26.83% |
| DIS240920P00125000 | 2024-04-25 11:31AM EDT | 125.00 | 15.22 | 14.25 | 14.65 | 0.00 | - | 7 | 653 | 22.76% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 130.00 | 18.50 | 18.05 | 19.50 | 0.00 | - | 2 | 49 | 26.45% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 23.85 | 22.60 | 22.95 | 0.00 | - | 2 | 26 | 21.14% |
| DIS240920P00140000 | 2024-04-23 3:46PM EDT | 140.00 | 27.60 | 26.10 | 28.60 | +1.15 | +4.35% | 3 | 7 | 28.87% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 36.80 | 39.50 | 0.00 | - | 1 | 0 | 40.53% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 51.80 | 54.50 | 0.00 | - | 1 | 0 | 48.96% |
© 2024 Yahoo. Todos los derechos reservados.