Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,61+0,18 (+0,16%)
Al cierre: 04:01PM EDT
112,38 -0,24 (-0,21%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS241018C000800002024-04-12 1:33PM EDT80.0036.5233.7535.350.00-2748.91%
DIS241018C000850002024-04-11 2:01PM EDT85.0035.7230.1531.700.00-12149.88%
DIS241018C000900002024-04-11 3:48PM EDT90.0030.6825.8526.100.00-335540.35%
DIS241018C000950002024-04-16 11:01AM EDT95.0023.0021.8021.950.00-151037.81%
DIS241018C001000002024-04-19 10:08AM EDT100.0017.8517.8518.10-1.15-6.05%124035.71%
DIS241018C001050002024-04-18 3:45PM EDT105.0014.5014.3014.60-0.21-1.43%120033.95%
DIS241018C001100002024-04-19 12:50PM EDT110.0011.1111.3511.50-0.52-4.47%2546332.50%
DIS241018C001150002024-04-18 1:09PM EDT115.009.158.758.900.00-650431.49%
DIS241018C001200002024-04-19 1:09PM EDT120.006.406.406.70-0.45-6.57%231,25730.55%
DIS241018C001250002024-04-19 1:07PM EDT125.004.704.855.00-0.20-4.08%121,08530.03%
DIS241018C001300002024-04-19 10:48AM EDT130.003.453.553.65-0.35-9.21%2951829.55%
DIS241018C001350002024-04-19 3:16PM EDT135.002.492.592.64-0.26-9.45%2829829.27%
DIS241018C001400002024-04-19 12:03PM EDT140.001.711.851.93-0.09-5.00%51,61829.27%
DIS241018C001450002024-04-19 10:29AM EDT145.001.221.321.46-0.30-19.74%413329.65%
DIS241018C001500002024-04-19 1:45PM EDT150.000.920.961.00-0.18-16.36%112229.27%
DIS241018C001550002024-04-18 3:42PM EDT155.000.740.690.850.00-1212230.48%
DIS241018C001600002024-04-12 3:56PM EDT160.000.580.500.530.00-314029.61%
DIS241018C001650002024-04-19 11:45AM EDT165.000.330.300.50-0.08-19.51%214531.25%
DIS241018C001700002024-04-19 12:03PM EDT170.000.230.250.44-0.10-30.30%64832.37%
DIS241018C001750002024-04-19 11:43AM EDT175.000.210.140.38-0.08-27.59%210233.28%
DIS241018C001800002024-04-19 11:42AM EDT180.000.200.120.20-0.02-9.09%21631.59%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS241018P000550002024-03-11 2:03PM EDT55.000.060.000.110.00-2145.51%
DIS241018P000600002024-04-19 11:40AM EDT60.000.140.060.10+0.05+55.56%22639.94%
DIS241018P000650002024-04-19 11:42AM EDT65.000.180.100.17-0.01-5.26%23738.09%
DIS241018P000700002024-04-19 11:44AM EDT70.000.290.190.30+0.06+26.09%21436.82%
DIS241018P000750002024-04-19 11:45AM EDT75.000.410.340.42+0.01+2.50%2934.28%
DIS241018P000800002024-04-17 2:03PM EDT80.000.610.560.62+0.06+10.91%210932.25%
DIS241018P000850002024-04-19 3:29PM EDT85.000.930.890.93+0.09+10.71%614330.47%
DIS241018P000900002024-04-19 12:58PM EDT90.001.421.371.42-0.01-0.70%126529.05%
DIS241018P000950002024-04-19 3:02PM EDT95.002.202.062.14+0.13+6.28%120427.77%
DIS241018P001000002024-04-19 2:55PM EDT100.003.303.103.20+0.10+3.12%3885826.76%
DIS241018P001050002024-04-19 3:53PM EDT105.004.664.504.65+0.01+0.22%1269125.82%
DIS241018P001100002024-04-19 3:49PM EDT110.006.556.406.55+0.20+3.15%1994124.94%
DIS241018P001150002024-04-18 2:42PM EDT115.009.008.758.90+0.30+3.45%121,29223.95%
DIS241018P001200002024-04-19 10:44AM EDT120.0012.0011.6011.80+0.48+4.17%241,11123.11%
DIS241018P001250002024-04-19 11:36AM EDT125.0015.8015.0015.40+1.06+7.19%3215223.02%
DIS241018P001300002024-04-09 3:01PM EDT130.0014.9518.8019.050.00-104921.44%
DIS241018P001350002024-04-03 11:25AM EDT135.0015.6023.0023.500.00-2121.89%
DIS241018P001400002024-04-04 11:37AM EDT140.0021.2526.3529.000.00-3427.66%
DIS241018P001450002024-03-25 10:45AM EDT145.0027.5132.0032.800.00-4021.90%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.6041.9543.850.00-3034.88%