Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. 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 comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250620C000400002024-04-04 2:32PM EDT40.0078.9172.0077.000.00-1669.82%
DIS250620C000450002024-04-01 3:14PM EDT45.0078.0067.5072.400.00-221966.38%
DIS250620C000500002024-04-16 11:14AM EDT50.0066.6263.0067.500.00-123761.84%
DIS250620C000550002024-04-10 10:52AM EDT55.0065.2558.0063.000.00-17957.23%
DIS250620C000600002024-03-21 3:34PM EDT60.0060.7953.5058.500.00-1137954.20%
DIS250620C000650002024-04-18 1:27PM EDT65.0051.9349.0054.000.00-2459351.09%
DIS250620C000700002024-04-18 12:40PM EDT70.0048.1546.1047.550.00-2324350.13%
DIS250620C000750002024-04-18 11:45AM EDT75.0044.0342.0045.300.00-137654.49%
DIS250620C000800002024-04-17 2:32PM EDT80.0039.5738.0039.450.00-472146.19%
DIS250620C000850002024-04-19 2:25PM EDT85.0034.7533.8035.05-1.15-3.20%267542.79%
DIS250620C000900002024-04-18 3:48PM EDT90.0031.3029.9531.250.00-41,63440.96%
DIS250620C000950002024-04-19 3:32PM EDT95.0027.1526.5027.65-4.31-13.70%22,23839.33%
DIS250620C001000002024-04-19 3:32PM EDT100.0023.9523.9025.15-0.05-0.21%233,02839.91%
DIS250620C001050002024-04-19 3:20PM EDT105.0020.7019.9021.15-0.95-4.39%12,76036.61%
DIS250620C001100002024-04-19 10:46AM EDT110.0017.7517.9018.30-0.60-3.27%12,44735.53%
DIS250620C001150002024-04-18 1:35PM EDT115.0015.9015.4515.700.00-43,11134.54%
DIS250620C001200002024-04-19 1:49PM EDT120.0013.1013.1513.40-0.45-3.32%302,94333.74%
DIS250620C001250002024-04-18 2:49PM EDT125.0011.4511.1511.350.00-21,57233.01%
DIS250620C001300002024-04-19 3:00PM EDT130.009.309.359.60-0.50-5.10%31,10832.48%
DIS250620C001350002024-04-15 3:19PM EDT135.007.877.358.05-0.16-1.99%21,18731.95%
DIS250620C001400002024-04-17 2:29PM EDT140.006.916.556.750.00-21,16031.57%
DIS250620C001450002024-04-19 3:51PM EDT145.005.555.455.65-0.40-6.72%7670731.27%
DIS250620C001500002024-04-19 9:35AM EDT150.004.534.554.70-0.27-5.62%31,67230.97%
DIS250620C001550002024-04-18 3:59PM EDT155.003.803.803.950.00-848930.85%
DIS250620C001600002024-04-19 9:31AM EDT160.002.703.153.30-0.59-17.93%11,76630.71%
DIS250620C001650002024-04-15 9:34AM EDT165.003.002.632.740.00-196630.55%
DIS250620C001700002024-04-19 10:14AM EDT170.002.132.192.30-0.20-8.58%42,28530.51%
DIS250620C001750002024-04-19 1:46PM EDT175.001.831.791.94-0.70-27.67%326130.53%
DIS250620C001800002024-04-16 11:48AM EDT180.001.721.471.610.00-2830.42%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250620P000400002024-03-27 10:04AM EDT40.000.070.010.310.00-1021748.44%
DIS250620P000450002024-04-17 3:23PM EDT45.000.160.150.250.00-61,32941.85%
DIS250620P000500002024-03-15 9:30AM EDT50.000.330.250.480.00-21,23241.80%
DIS250620P000550002024-04-16 3:33PM EDT55.000.420.000.700.00-210640.23%
DIS250620P000600002024-04-11 1:17PM EDT60.000.490.480.900.00-453337.94%
DIS250620P000650002024-04-17 12:47PM EDT65.000.850.791.150.00-437235.82%
DIS250620P000700002024-04-02 12:01PM EDT70.000.941.171.260.00-1025,88032.53%
DIS250620P000750002024-04-17 12:47PM EDT75.001.651.601.790.00-42,32231.64%
DIS250620P000800002024-04-18 3:11PM EDT80.002.192.162.580.00-14,49131.21%
DIS250620P000850002024-04-19 3:51PM EDT85.003.052.903.05+0.60+24.49%2002,64128.91%
DIS250620P000900002024-04-19 10:57AM EDT90.004.003.853.95+0.25+6.67%101,88427.73%
DIS250620P000950002024-04-17 11:42AM EDT95.004.904.955.150.00-112,00426.84%
DIS250620P001000002024-04-18 10:12AM EDT100.006.656.356.60+0.25+3.91%174,79225.97%
DIS250620P001050002024-04-18 2:37PM EDT105.008.208.059.250.00-4002,38127.16%
DIS250620P001100002024-04-19 3:47PM EDT110.0010.359.1510.95+0.30+2.99%62,89425.52%
DIS250620P001150002024-04-16 2:06PM EDT115.0012.0012.3513.300.00-30880724.67%
DIS250620P001200002024-04-17 9:54AM EDT120.0014.5515.0516.750.00-3173225.44%
DIS250620P001250002024-04-17 2:47PM EDT125.0017.6016.9518.300.00-16721.58%
DIS250620P001300002024-04-15 2:28PM EDT130.0021.0021.0521.650.00-37220.74%
DIS250620P001350002024-04-02 9:58AM EDT135.0019.9024.7025.250.00-1119.70%
DIS250620P001400002024-04-09 12:46PM EDT140.0024.7028.7030.000.00-12221.19%
DIS250620P001450002024-04-09 9:34AM EDT145.0029.2532.2034.500.00-252821.64%
DIS250620P001500002023-11-30 10:32AM EDT150.0056.3757.8560.650.00-1068.44%
DIS250620P001550002024-04-10 11:03AM EDT155.0038.3040.0045.000.00-3626.89%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-25091.53%
DIS250620P001650002024-03-01 1:26PM EDT165.0053.2540.1544.950.00-200.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-25095.35%