DIS - The Walt Disney Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-05-26 1:46PM EDT | 45.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| DIS250117C00050000 | 2023-05-30 1:15PM EDT | 50.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
| DIS250117C00055000 | 2023-05-30 1:09PM EDT | 55.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| DIS250117C00060000 | 2023-05-30 3:41PM EDT | 60.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 46 | 90 | 0.00% |
| DIS250117C00065000 | 2023-05-30 1:09PM EDT | 65.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 0.00% |
| DIS250117C00070000 | 2023-05-30 3:39PM EDT | 70.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 60 | 704 | 0.00% |
| DIS250117C00075000 | 2023-05-30 1:51PM EDT | 75.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 26 | 706 | 0.00% |
| DIS250117C00080000 | 2023-05-30 3:04PM EDT | 80.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 35 | 820 | 0.00% |
| DIS250117C00085000 | 2023-05-30 2:34PM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 206 | 994 | 0.00% |
| DIS250117C00090000 | 2023-05-30 3:12PM EDT | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 138 | 1,803 | 0.39% |
| DIS250117C00095000 | 2023-05-30 1:41PM EDT | 95.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,802 | 1.56% |
| DIS250117C00100000 | 2023-05-30 3:53PM EDT | 100.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 180 | 4,488 | 3.13% |
| DIS250117C00105000 | 2023-05-30 1:33PM EDT | 105.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 28 | 599 | 3.13% |
| DIS250117C00110000 | 2023-05-30 3:26PM EDT | 110.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 43 | 2,032 | 3.13% |
| DIS250117C00115000 | 2023-05-30 1:33PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 902 | 6.25% |
| DIS250117C00120000 | 2023-05-30 3:30PM EDT | 120.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 24 | 1,265 | 6.25% |
| DIS250117C00125000 | 2023-05-30 3:27PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 74 | 3,550 | 6.25% |
| DIS250117C00130000 | 2023-05-30 1:35PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 3,303 | 6.25% |
| DIS250117C00135000 | 2023-05-30 3:24PM EDT | 135.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 27 | 2,235 | 6.25% |
| DIS250117C00140000 | 2023-05-30 3:56PM EDT | 140.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 2,669 | 6.25% |
| DIS250117C00145000 | 2023-05-30 3:23PM EDT | 145.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 6.25% |
| DIS250117C00150000 | 2023-05-30 3:08PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 891 | 6.25% |
| DIS250117C00155000 | 2023-05-30 2:56PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 307 | 12.50% |
| DIS250117C00160000 | 2023-05-30 3:47PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 12.50% |
| DIS250117C00165000 | 2023-05-30 3:48PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 12.50% |
| DIS250117C00170000 | 2023-05-30 1:43PM EDT | 170.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 50 | 601 | 12.50% |
| DIS250117C00175000 | 2023-05-30 3:44PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,076 | 5,523 | 12.50% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-05-30 2:24PM EDT | 45.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 63 | 1,128 | 12.50% |
| DIS250117P00050000 | 2023-05-30 3:23PM EDT | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 696 | 12.50% |
| DIS250117P00055000 | 2023-05-26 1:52PM EDT | 55.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 6.25% |
| DIS250117P00060000 | 2023-05-30 3:23PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 893 | 6.25% |
| DIS250117P00065000 | 2023-05-30 3:51PM EDT | 65.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 50 | 1,033 | 6.25% |
| DIS250117P00070000 | 2023-05-30 12:57PM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 94 | 1,532 | 3.13% |
| DIS250117P00075000 | 2023-05-30 3:19PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 3,103 | 3.13% |
| DIS250117P00080000 | 2023-05-30 2:59PM EDT | 80.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 301 | 2,613 | 1.56% |
| DIS250117P00085000 | 2023-05-30 3:36PM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,830 | 6,498 | 0.78% |
| DIS250117P00090000 | 2023-05-30 3:57PM EDT | 90.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 505 | 7,210 | 0.00% |
| DIS250117P00095000 | 2023-05-30 2:22PM EDT | 95.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 5 | 2,309 | 0.00% |
| DIS250117P00100000 | 2023-05-30 2:17PM EDT | 100.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4,108 | 0.00% |
| DIS250117P00105000 | 2023-05-30 1:41PM EDT | 105.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,360 | 0.00% |
| DIS250117P00110000 | 2023-05-30 3:51PM EDT | 110.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,220 | 0.00% |
| DIS250117P00115000 | 2023-05-25 11:29AM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,427 | 0.00% |
| DIS250117P00120000 | 2023-05-30 2:08PM EDT | 120.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 997 | 0.00% |
| DIS250117P00125000 | 2023-05-30 2:01PM EDT | 125.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,482 | 0.00% |
| DIS250117P00130000 | 2023-05-25 2:25PM EDT | 130.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 21 | 1,732 | 0.00% |
| DIS250117P00135000 | 2023-05-22 3:36PM EDT | 135.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| DIS250117P00140000 | 2023-05-30 9:53AM EDT | 140.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS250117P00145000 | 2023-05-11 10:39AM EDT | 145.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| DIS250117P00150000 | 2023-02-09 11:40AM EDT | 150.00 | 37.60 | 55.15 | 57.85 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117P00155000 | 2023-05-19 9:58AM EDT | 155.00 | 62.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS250117P00160000 | 2023-02-10 10:32AM EDT | 160.00 | 50.60 | 64.85 | 68.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00165000 | 2023-02-13 10:35AM EDT | 165.00 | 57.55 | 71.10 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00170000 | 2023-03-07 1:11PM EDT | 170.00 | 70.45 | 68.25 | 71.95 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00175000 | 2023-05-15 11:22AM EDT | 175.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.