Mercados españoles abiertos en 2 hrs 40 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,05-0,96 (-1,19%)
Al cierre: 04:02PM EDT
80,18 +0,13 (+0,16%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250620C000450002023-09-26 1:58PM EDT45.0040.3339.8540.90-1.67-3.98%122256.15%
DIS250620C000500002023-09-20 9:56AM EDT50.0037.8836.1036.700.00-422352.91%
DIS250620C000550002023-09-26 12:39PM EDT55.0032.9032.2532.80-2.20-6.27%16050.81%
DIS250620C000600002023-09-18 9:41AM EDT60.0033.7528.6029.050.00-134347.83%
DIS250620C000650002023-09-19 1:21PM EDT65.0027.1225.0025.550.00-220845.36%
DIS250620C000700002023-09-26 2:46PM EDT70.0022.0521.8022.30-0.65-2.86%524343.24%
DIS250620C000750002023-09-26 10:51AM EDT75.0019.2018.9519.30-0.60-3.03%227041.39%
DIS250620C000800002023-09-26 3:05PM EDT80.0016.2815.9016.60-0.67-3.95%990639.86%
DIS250620C000850002023-09-26 2:43PM EDT85.0013.8513.6514.15-0.65-4.48%2468238.48%
DIS250620C000900002023-09-26 3:48PM EDT90.0011.8311.6512.00-0.57-4.60%101,16637.34%
DIS250620C000950002023-09-26 2:40PM EDT95.009.859.8510.10-1.55-13.60%72,07836.32%
DIS250620C001000002023-09-26 1:42PM EDT100.008.408.308.45-0.30-3.45%792,86035.44%
DIS250620C001050002023-09-26 3:09PM EDT105.007.006.907.10-0.75-9.68%752,52534.85%
DIS250620C001100002023-09-26 2:20PM EDT110.005.805.755.90-0.20-3.33%2278734.20%
DIS250620C001150002023-09-26 10:49AM EDT115.004.904.805.00+0.05+1.03%1001,79433.97%
DIS250620C001200002023-09-26 2:13PM EDT120.004.053.954.30-0.35-7.95%302,00333.97%
DIS250620C001250002023-09-26 10:12AM EDT125.003.403.303.75-0.10-2.86%179834.13%
DIS250620C001300002023-09-26 11:28AM EDT130.002.882.503.20-0.05-1.71%141734.03%
DIS250620C001350002023-09-25 1:26PM EDT135.002.462.092.790.00-1036334.16%
DIS250620C001400002023-09-26 1:41PM EDT140.002.031.952.23-0.22-9.78%1073933.45%
DIS250620C001450002023-09-26 2:54PM EDT145.001.701.631.80-0.08-4.49%367432.92%
DIS250620C001500002023-09-26 2:19PM EDT150.001.451.321.56-0.05-3.33%11278133.03%
DIS250620C001550002023-09-25 11:19AM EDT155.001.300.991.400.00-150633.37%
DIS250620C001600002023-09-21 12:13PM EDT160.001.281.001.180.00-231933.23%
DIS250620C001650002023-09-21 12:12PM EDT165.001.150.831.000.00-273333.14%
DIS250620C001700002023-09-26 2:01PM EDT170.000.800.760.85-0.05-5.88%121,32333.07%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250620P000450002023-09-26 1:43PM EDT45.001.150.901.15+0.08+7.48%11,31833.35%
DIS250620P000500002023-09-21 12:15PM EDT50.001.451.541.820.00-21,21032.45%
DIS250620P000550002023-09-20 1:45PM EDT55.002.072.002.650.00-28031.27%
DIS250620P000600002023-09-19 10:04AM EDT60.002.882.893.600.00-121929.72%
DIS250620P000650002023-09-18 2:54PM EDT65.003.554.004.750.00-236228.15%
DIS250620P000700002023-09-26 9:31AM EDT70.005.755.856.00+0.20+3.60%22,30426.19%
DIS250620P000750002023-09-26 1:43PM EDT75.007.617.557.90+0.31+4.25%31,94325.25%
DIS250620P000800002023-09-25 3:53PM EDT80.009.509.6510.000.00-113,30323.96%
DIS250620P000850002023-09-26 2:27PM EDT85.0012.3012.1512.25+0.45+3.80%742,40022.19%
DIS250620P000900002023-09-21 2:04PM EDT90.0013.4014.8015.050.00-41,54320.79%
DIS250620P000950002023-09-26 9:31AM EDT95.0018.0718.0518.30+1.57+9.52%121,13419.48%
DIS250620P001000002023-09-19 10:15AM EDT100.0020.0821.6022.250.00-190119.10%
DIS250620P001050002023-09-26 10:39AM EDT105.0025.6525.5526.05+0.55+2.19%1467716.99%
DIS250620P001100002023-09-25 1:25PM EDT110.0029.2929.8530.500.00-274816.02%
DIS250620P001150002023-09-25 11:42AM EDT115.0034.5034.6035.550.00-170417.98%
DIS250620P001200002023-09-12 1:28PM EDT120.0035.9039.1540.500.00-1119.19%
DIS250620P001250002023-09-25 1:12PM EDT125.0043.8544.2545.600.00-9121.34%
DIS250620P001300002023-09-12 10:41AM EDT130.0046.8549.2550.650.00-2023.07%
DIS250620P001350002023-06-02 12:40PM EDT135.0044.1545.0046.700.00-200.00%
DIS250620P001400002023-08-10 10:51AM EDT140.0050.0057.0059.500.00-12000.00%
DIS250620P001450002023-08-02 3:02PM EDT145.0058.4262.4064.350.00-100.00%
DIS250620P001500002023-08-01 10:36AM EDT150.0061.0565.0066.350.00-100.00%
DIS250620P001550002023-07-31 10:57AM EDT155.0066.2268.5572.100.00-300.00%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-2500.00%
DIS250620P001650002023-02-03 2:30PM EDT165.0053.9161.9565.900.00-220.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-2500.00%