Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,13+2,03 (+2,07%)
Al cierre: 04:03PM EDT
100,15 +0,02 (+0,02%)
Después del cierre: 05:22PM 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
DIS250620C000500002023-03-30 2:21PM EDT50.0054.9454.5058.900.00-124256.63%
DIS250620C000550002023-02-06 4:10PM EDT55.0061.6951.7553.400.00--153.56%
DIS250620C000600002023-03-31 12:53PM EDT60.0048.5547.3050.80+4.15+9.35%110052.27%
DIS250620C000650002023-03-31 2:48PM EDT65.0044.0043.4546.75+2.90+7.06%14953.90%
DIS250620C000700002023-03-28 9:35AM EDT70.0037.5039.7043.400.00-19352.28%
DIS250620C000750002023-03-31 2:22PM EDT75.0037.4037.4039.80+3.74+11.11%113849.92%
DIS250620C000800002023-03-31 3:43PM EDT80.0034.8932.5037.20+1.43+4.27%1215449.59%
DIS250620C000850002023-03-31 3:33PM EDT85.0031.7330.3033.05+1.42+4.68%75145.88%
DIS250620C000900002023-03-31 11:34AM EDT90.0027.5027.2529.40-0.01-0.04%118643.15%
DIS250620C000950002023-03-31 3:55PM EDT95.0025.7525.2026.80+1.10+4.46%26842.26%
DIS250620C001000002023-03-31 3:24PM EDT100.0023.0022.7023.95+1.30+5.99%829140.69%
DIS250620C001050002023-03-31 3:31PM EDT105.0020.8019.7022.00+2.90+16.20%26640.49%
DIS250620C001100002023-03-31 2:32PM EDT110.0018.3017.6520.90+0.80+4.57%626741.49%
DIS250620C001150002023-03-31 3:25PM EDT115.0016.2515.3517.60+0.75+4.84%21,86938.54%
DIS250620C001200002023-03-31 12:01PM EDT120.0014.1514.0015.60+0.55+4.04%11,05037.58%
DIS250620C001250002023-03-29 3:57PM EDT125.0011.5011.9013.950.00-126937.00%
DIS250620C001300002023-03-31 3:54PM EDT130.0011.2010.4012.15+0.60+5.66%215835.95%
DIS250620C001350002023-03-30 9:30AM EDT135.009.209.1510.950.00-313435.73%
DIS250620C001400002023-03-31 12:22PM EDT140.008.477.759.55+1.11+15.08%618034.97%
DIS250620C001450002023-03-31 3:58PM EDT145.007.606.758.55+1.10+16.92%1016734.73%
DIS250620C001500002023-03-31 3:57PM EDT150.006.606.157.60+0.55+9.09%1630834.42%
DIS250620C001550002023-03-29 3:47PM EDT155.004.905.056.350.00-111733.31%
DIS250620C001600002023-03-31 12:12PM EDT160.004.774.755.35+0.72+17.78%912832.49%
DIS250620C001650002023-03-28 1:14PM EDT165.003.504.054.900.00-152732.68%
DIS250620C001700002023-03-31 3:44PM EDT170.003.652.993.85+0.30+8.96%36131.31%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250620P000500002023-03-30 10:24AM EDT50.001.891.862.100.00-110438.10%
DIS250620P000550002023-03-31 11:34AM EDT55.002.552.033.05-0.18-6.59%12137.95%
DIS250620P000600002023-03-30 10:27AM EDT60.003.452.873.550.00-15035.46%
DIS250620P000650002023-03-30 11:08AM EDT65.004.453.854.400.00-176334.00%
DIS250620P000700002023-03-30 12:39PM EDT70.005.504.605.450.00-17532.79%
DIS250620P000750002023-03-31 12:56PM EDT75.006.356.006.60-1.36-17.64%76831.49%
DIS250620P000800002023-03-30 10:17AM EDT80.008.107.007.750.00-279329.88%
DIS250620P000850002023-03-29 3:08PM EDT85.0010.008.459.950.00-119930.12%
DIS250620P000900002023-03-29 3:07PM EDT90.0011.9210.5013.450.00-514032.27%
DIS250620P000950002023-03-30 1:46PM EDT95.0013.6012.7013.650.00-110027.92%
DIS250620P001000002023-03-28 10:35AM EDT100.0017.0014.1515.650.00-113126.57%
DIS250620P001050002023-03-31 2:26PM EDT105.0017.5716.4018.20-0.38-2.12%13525.81%
DIS250620P001100002023-03-30 11:00AM EDT110.0020.6018.9020.450.00-220624.16%
DIS250620P001150002023-03-15 1:53PM EDT115.0027.5021.4523.750.00-21423.88%
DIS250620P001200002023-03-29 1:08PM EDT120.0028.0824.9526.600.00-354022.42%
DIS250620P001250002023-03-22 2:09PM EDT125.0031.3528.3030.450.00-15322.33%
DIS250620P001300002023-03-16 10:02AM EDT130.0038.1031.4034.000.00-12821.27%
DIS250620P001350002023-03-20 10:54AM EDT135.0041.2335.0038.300.00-26821.38%
DIS250620P001400002023-02-24 11:51AM EDT140.0041.1544.9548.050.00-394332.52%
DIS250620P001450002023-03-13 1:41PM EDT145.0051.8043.2047.400.00-1122.03%
DIS250620P001500002023-03-20 3:04PM EDT150.0056.1547.5052.500.00-101023.58%
DIS250620P001550002023-02-16 4:23PM EDT155.0048.4559.7563.750.00-2038.32%
DIS250620P001600002023-03-24 10:17AM EDT160.0066.3057.5062.500.00-4025.96%
DIS250620P001650002023-02-03 2:30PM EDT165.0053.9161.9565.900.00-2221.56%
DIS250620P001700002023-02-17 12:06PM EDT170.0065.3074.7578.800.00-1042.28%