Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,71+0,07 (+0,06%)
A partir del 03:25PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS260116C000400002024-02-22 10:29AM EST40.0070.0067.7571.600.00-17253.83%
DIS260116C000450002024-02-15 12:58PM EST45.0070.3263.9066.600.00-185151.71%
DIS260116C000500002024-02-23 10:34AM EST50.0059.8959.1062.15-1.36-2.22%714855.48%
DIS260116C000550002024-02-23 1:23PM EST55.0056.5755.9557.85-2.23-3.79%192352.64%
DIS260116C000600002024-02-20 3:52PM EST60.0054.7051.8553.250.00-18948.76%
DIS260116C000650002024-02-21 1:17PM EST65.0049.0048.0548.600.00-15444.90%
DIS260116C000700002024-02-23 11:27AM EST70.0042.6044.0044.55-2.18-4.87%135242.94%
DIS260116C000750002024-02-23 11:43AM EST75.0039.7540.2040.60-1.16-2.84%619741.09%
DIS260116C000800002024-02-22 2:26PM EST80.0035.5036.4536.85-1.90-5.08%1049139.53%
DIS260116C000850002024-02-23 2:07PM EST85.0033.3031.6033.25+0.45+1.37%739538.07%
DIS260116C000900002024-02-23 1:18PM EST90.0029.8229.4529.95-0.68-2.23%2866736.99%
DIS260116C000950002024-02-23 1:30PM EST95.0026.3826.3026.65-0.42-1.57%1053835.62%
DIS260116C001000002024-02-23 1:36PM EST100.0023.5923.4023.80-0.36-1.50%2241,64134.83%
DIS260116C001050002024-02-23 1:18PM EST105.0020.9520.6021.05-0.22-1.04%235933.91%
DIS260116C001100002024-02-23 1:47PM EST110.0018.3518.1018.45-0.01-0.05%411,12932.96%
DIS260116C001150002024-02-23 12:44PM EST115.0015.8515.4516.15-0.64-3.88%31,37632.23%
DIS260116C001200002024-02-23 2:38PM EST120.0013.8513.7514.05-0.30-2.12%1801,62531.54%
DIS260116C001250002024-02-23 9:42AM EST125.0011.6512.0012.20-0.55-4.51%31,21430.98%
DIS260116C001300002024-02-23 2:26PM EST130.0010.4010.3510.60-0.60-5.45%1547930.56%
DIS260116C001350002024-02-23 10:48AM EST135.008.458.859.00-0.69-7.55%10164229.86%
DIS260116C001400002024-02-23 12:55PM EST140.007.597.557.75-0.41-5.12%171,36529.51%
DIS260116C001450002024-02-22 3:54PM EST145.006.656.506.700.00-242329.28%
DIS260116C001500002024-02-22 12:14PM EST150.006.005.555.650.00-12328.80%
DIS260116C001550002024-02-23 12:38PM EST155.004.654.754.85-0.30-6.06%25728.60%
DIS260116C001600002024-02-22 10:51AM EST160.004.214.054.150.00-23824628.40%
DIS260116C001650002024-02-23 10:44AM EST165.003.313.453.60-0.40-10.78%611628.36%
Ventaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS260116P000400002024-02-22 12:58PM EST40.000.320.230.520.00-189440.19%
DIS260116P000450002024-02-09 2:29PM EST45.000.480.160.720.00-242338.16%
DIS260116P000500002024-02-20 1:54PM EST50.000.650.400.960.00-419536.18%
DIS260116P000550002024-02-23 11:43AM EST55.000.820.601.20-0.11-11.83%8238033.97%
DIS260116P000600002024-02-23 11:42AM EST60.000.991.211.29-0.47-32.19%5801,13130.79%
DIS260116P000650002024-02-22 9:30AM EST65.002.551.671.760.00-8057729.66%
DIS260116P000700002024-02-22 9:47AM EST70.002.292.222.300.00-2411,51528.40%
DIS260116P000750002024-02-21 11:29AM EST75.003.072.943.05-0.03-0.97%181627.48%
DIS260116P000800002024-02-23 9:30AM EST80.003.853.753.90+0.11+2.94%194926.40%
DIS260116P000850002024-02-22 10:38AM EST85.004.904.804.950.00-501,91225.43%
DIS260116P000900002024-02-23 12:36PM EST90.006.256.056.20+0.10+1.63%201,39724.48%
DIS260116P000950002024-02-23 10:09AM EST95.007.897.507.70+0.19+2.47%431123.62%
DIS260116P001000002024-02-23 1:42PM EST100.009.289.259.40-0.32-3.33%2575,42622.68%
DIS260116P001050002024-02-23 1:06PM EST105.0011.4011.1511.45+0.11+0.97%233721.91%
DIS260116P001100002024-02-22 12:25PM EST110.0013.5013.5013.700.00-7237721.00%
DIS260116P001150002024-02-22 12:05PM EST115.0015.6015.1016.850.00-2512821.13%
DIS260116P001200002024-02-23 10:33AM EST120.0019.8018.8019.05+2.90+17.16%15011819.11%
DIS260116P001250002024-02-16 10:32AM EST125.0019.6521.9022.250.00-250418.26%
DIS260116P001300002024-02-05 10:32AM EST130.0033.5525.3026.050.00--1017.98%
DIS260116P001350002024-02-07 11:28AM EST135.0037.2028.7029.350.00--3315.92%
DIS260116P001400002024-02-20 3:07PM EST140.0031.7333.1034.350.00-2117.51%
DIS260116P001450002024-02-09 2:09PM EST145.0036.9037.5537.900.00--20113.94%