Mercados españoles abiertos en 2 hrs 40 min
S&P 500
4.273,53 -63,91 (-1,47%) Nasdaq
13.063,61 -207,71 (-1,57%) NIKKEI 225
32.191,20 -123,85 (-0,38%) Dólar/Euro
1,0563 -0,0012 (-0,12%) Petróleo Brent
94,93 +0,97 (+1,03%) Bitcoin EUR
24.872,07 -85,63 (-0,34%)
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:
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00045000 | 2023-09-26 1:58PM EDT | 45.00 | 40.33 | 39.85 | 40.90 | -1.67 | -3.98% | 1 | 222 | 56.15% |
| DIS250620C00050000 | 2023-09-20 9:56AM EDT | 50.00 | 37.88 | 36.10 | 36.70 | 0.00 | - | 4 | 223 | 52.91% |
| DIS250620C00055000 | 2023-09-26 12:39PM EDT | 55.00 | 32.90 | 32.25 | 32.80 | -2.20 | -6.27% | 1 | 60 | 50.81% |
| DIS250620C00060000 | 2023-09-18 9:41AM EDT | 60.00 | 33.75 | 28.60 | 29.05 | 0.00 | - | 1 | 343 | 47.83% |
| DIS250620C00065000 | 2023-09-19 1:21PM EDT | 65.00 | 27.12 | 25.00 | 25.55 | 0.00 | - | 2 | 208 | 45.36% |
| DIS250620C00070000 | 2023-09-26 2:46PM EDT | 70.00 | 22.05 | 21.80 | 22.30 | -0.65 | -2.86% | 5 | 243 | 43.24% |
| DIS250620C00075000 | 2023-09-26 10:51AM EDT | 75.00 | 19.20 | 18.95 | 19.30 | -0.60 | -3.03% | 2 | 270 | 41.39% |
| DIS250620C00080000 | 2023-09-26 3:05PM EDT | 80.00 | 16.28 | 15.90 | 16.60 | -0.67 | -3.95% | 9 | 906 | 39.86% |
| DIS250620C00085000 | 2023-09-26 2:43PM EDT | 85.00 | 13.85 | 13.65 | 14.15 | -0.65 | -4.48% | 24 | 682 | 38.48% |
| DIS250620C00090000 | 2023-09-26 3:48PM EDT | 90.00 | 11.83 | 11.65 | 12.00 | -0.57 | -4.60% | 10 | 1,166 | 37.34% |
| DIS250620C00095000 | 2023-09-26 2:40PM EDT | 95.00 | 9.85 | 9.85 | 10.10 | -1.55 | -13.60% | 7 | 2,078 | 36.32% |
| DIS250620C00100000 | 2023-09-26 1:42PM EDT | 100.00 | 8.40 | 8.30 | 8.45 | -0.30 | -3.45% | 79 | 2,860 | 35.44% |
| DIS250620C00105000 | 2023-09-26 3:09PM EDT | 105.00 | 7.00 | 6.90 | 7.10 | -0.75 | -9.68% | 75 | 2,525 | 34.85% |
| DIS250620C00110000 | 2023-09-26 2:20PM EDT | 110.00 | 5.80 | 5.75 | 5.90 | -0.20 | -3.33% | 22 | 787 | 34.20% |
| DIS250620C00115000 | 2023-09-26 10:49AM EDT | 115.00 | 4.90 | 4.80 | 5.00 | +0.05 | +1.03% | 100 | 1,794 | 33.97% |
| DIS250620C00120000 | 2023-09-26 2:13PM EDT | 120.00 | 4.05 | 3.95 | 4.30 | -0.35 | -7.95% | 30 | 2,003 | 33.97% |
| DIS250620C00125000 | 2023-09-26 10:12AM EDT | 125.00 | 3.40 | 3.30 | 3.75 | -0.10 | -2.86% | 1 | 798 | 34.13% |
| DIS250620C00130000 | 2023-09-26 11:28AM EDT | 130.00 | 2.88 | 2.50 | 3.20 | -0.05 | -1.71% | 1 | 417 | 34.03% |
| DIS250620C00135000 | 2023-09-25 1:26PM EDT | 135.00 | 2.46 | 2.09 | 2.79 | 0.00 | - | 10 | 363 | 34.16% |
| DIS250620C00140000 | 2023-09-26 1:41PM EDT | 140.00 | 2.03 | 1.95 | 2.23 | -0.22 | -9.78% | 10 | 739 | 33.45% |
| DIS250620C00145000 | 2023-09-26 2:54PM EDT | 145.00 | 1.70 | 1.63 | 1.80 | -0.08 | -4.49% | 3 | 674 | 32.92% |
| DIS250620C00150000 | 2023-09-26 2:19PM EDT | 150.00 | 1.45 | 1.32 | 1.56 | -0.05 | -3.33% | 112 | 781 | 33.03% |
| DIS250620C00155000 | 2023-09-25 11:19AM EDT | 155.00 | 1.30 | 0.99 | 1.40 | 0.00 | - | 1 | 506 | 33.37% |
| DIS250620C00160000 | 2023-09-21 12:13PM EDT | 160.00 | 1.28 | 1.00 | 1.18 | 0.00 | - | 2 | 319 | 33.23% |
| DIS250620C00165000 | 2023-09-21 12:12PM EDT | 165.00 | 1.15 | 0.83 | 1.00 | 0.00 | - | 2 | 733 | 33.14% |
| DIS250620C00170000 | 2023-09-26 2:01PM EDT | 170.00 | 0.80 | 0.76 | 0.85 | -0.05 | -5.88% | 12 | 1,323 | 33.07% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00045000 | 2023-09-26 1:43PM EDT | 45.00 | 1.15 | 0.90 | 1.15 | +0.08 | +7.48% | 1 | 1,318 | 33.35% |
| DIS250620P00050000 | 2023-09-21 12:15PM EDT | 50.00 | 1.45 | 1.54 | 1.82 | 0.00 | - | 2 | 1,210 | 32.45% |
| DIS250620P00055000 | 2023-09-20 1:45PM EDT | 55.00 | 2.07 | 2.00 | 2.65 | 0.00 | - | 2 | 80 | 31.27% |
| DIS250620P00060000 | 2023-09-19 10:04AM EDT | 60.00 | 2.88 | 2.89 | 3.60 | 0.00 | - | 1 | 219 | 29.72% |
| DIS250620P00065000 | 2023-09-18 2:54PM EDT | 65.00 | 3.55 | 4.00 | 4.75 | 0.00 | - | 2 | 362 | 28.15% |
| DIS250620P00070000 | 2023-09-26 9:31AM EDT | 70.00 | 5.75 | 5.85 | 6.00 | +0.20 | +3.60% | 2 | 2,304 | 26.19% |
| DIS250620P00075000 | 2023-09-26 1:43PM EDT | 75.00 | 7.61 | 7.55 | 7.90 | +0.31 | +4.25% | 3 | 1,943 | 25.25% |
| DIS250620P00080000 | 2023-09-25 3:53PM EDT | 80.00 | 9.50 | 9.65 | 10.00 | 0.00 | - | 11 | 3,303 | 23.96% |
| DIS250620P00085000 | 2023-09-26 2:27PM EDT | 85.00 | 12.30 | 12.15 | 12.25 | +0.45 | +3.80% | 74 | 2,400 | 22.19% |
| DIS250620P00090000 | 2023-09-21 2:04PM EDT | 90.00 | 13.40 | 14.80 | 15.05 | 0.00 | - | 4 | 1,543 | 20.79% |
| DIS250620P00095000 | 2023-09-26 9:31AM EDT | 95.00 | 18.07 | 18.05 | 18.30 | +1.57 | +9.52% | 12 | 1,134 | 19.48% |
| DIS250620P00100000 | 2023-09-19 10:15AM EDT | 100.00 | 20.08 | 21.60 | 22.25 | 0.00 | - | 1 | 901 | 19.10% |
| DIS250620P00105000 | 2023-09-26 10:39AM EDT | 105.00 | 25.65 | 25.55 | 26.05 | +0.55 | +2.19% | 14 | 677 | 16.99% |
| DIS250620P00110000 | 2023-09-25 1:25PM EDT | 110.00 | 29.29 | 29.85 | 30.50 | 0.00 | - | 2 | 748 | 16.02% |
| DIS250620P00115000 | 2023-09-25 11:42AM EDT | 115.00 | 34.50 | 34.60 | 35.55 | 0.00 | - | 1 | 704 | 17.98% |
| DIS250620P00120000 | 2023-09-12 1:28PM EDT | 120.00 | 35.90 | 39.15 | 40.50 | 0.00 | - | 1 | 1 | 19.19% |
| DIS250620P00125000 | 2023-09-25 1:12PM EDT | 125.00 | 43.85 | 44.25 | 45.60 | 0.00 | - | 9 | 1 | 21.34% |
| DIS250620P00130000 | 2023-09-12 10:41AM EDT | 130.00 | 46.85 | 49.25 | 50.65 | 0.00 | - | 2 | 0 | 23.07% |
| DIS250620P00135000 | 2023-06-02 12:40PM EDT | 135.00 | 44.15 | 45.00 | 46.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00140000 | 2023-08-10 10:51AM EDT | 140.00 | 50.00 | 57.00 | 59.50 | 0.00 | - | 120 | 0 | 0.00% |
| DIS250620P00145000 | 2023-08-02 3:02PM EDT | 145.00 | 58.42 | 62.40 | 64.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00150000 | 2023-08-01 10:36AM EDT | 150.00 | 61.05 | 65.00 | 66.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2023-07-31 10:57AM EDT | 155.00 | 66.22 | 68.55 | 72.10 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 0.00% |
| DIS250620P00165000 | 2023-02-03 2:30PM EDT | 165.00 | 53.91 | 61.95 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
