DIS - The Walt Disney Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-05 9:36AM EDT | 60.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| DIS230609C00070000 | 2023-06-08 12:05PM EDT | 70.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| DIS230609C00075000 | 2023-06-06 9:33AM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DIS230609C00077000 | 2023-06-08 1:24PM EDT | 77.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DIS230609C00079000 | 2023-06-07 2:20PM EDT | 79.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS230609C00080000 | 2023-06-08 12:34PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| DIS230609C00081000 | 2023-06-02 11:23AM EDT | 81.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| DIS230609C00082000 | 2023-06-02 12:35PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| DIS230609C00083000 | 2023-06-08 3:26PM EDT | 83.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIS230609C00084000 | 2023-06-08 2:37PM EDT | 84.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 0.00% |
| DIS230609C00085000 | 2023-06-08 3:16PM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| DIS230609C00086000 | 2023-06-08 2:41PM EDT | 86.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 0.00% |
| DIS230609C00087000 | 2023-06-08 3:31PM EDT | 87.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 23 | 533 | 0.00% |
| DIS230609C00088000 | 2023-06-08 3:48PM EDT | 88.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 54 | 1,204 | 0.00% |
| DIS230609C00089000 | 2023-06-08 3:43PM EDT | 89.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 32 | 860 | 0.00% |
| DIS230609C00090000 | 2023-06-08 3:57PM EDT | 90.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 366 | 3,137 | 0.00% |
| DIS230609C00091000 | 2023-06-08 3:59PM EDT | 91.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2,482 | 2,043 | 0.00% |
| DIS230609C00092000 | 2023-06-08 3:59PM EDT | 92.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,306 | 6,172 | 0.00% |
| DIS230609C00093000 | 2023-06-08 3:59PM EDT | 93.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,107 | 10,117 | 3.13% |
| DIS230609C00094000 | 2023-06-08 3:59PM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,563 | 5,944 | 6.25% |
| DIS230609C00095000 | 2023-06-08 3:59PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,295 | 6,372 | 12.50% |
| DIS230609C00096000 | 2023-06-08 3:56PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 462 | 1,879 | 25.00% |
| DIS230609C00097000 | 2023-06-08 3:57PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 1,410 | 25.00% |
| DIS230609C00098000 | 2023-06-08 3:55PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 1,673 | 25.00% |
| DIS230609C00099000 | 2023-06-08 3:50PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 1,217 | 25.00% |
| DIS230609C00100000 | 2023-06-08 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 4,145 | 25.00% |
| DIS230609C00101000 | 2023-06-08 2:45PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 1,389 | 50.00% |
| DIS230609C00102000 | 2023-06-08 10:24AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 1,128 | 50.00% |
| DIS230609C00103000 | 2023-06-07 1:15PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 222 | 50.00% |
| DIS230609C00104000 | 2023-06-08 9:48AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 319 | 50.00% |
| DIS230609C00105000 | 2023-06-08 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 50.00% |
| DIS230609C00106000 | 2023-06-08 9:46AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 50.00% |
| DIS230609C00107000 | 2023-06-05 11:53AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| DIS230609C00108000 | 2023-06-07 10:08AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 50.00% |
| DIS230609C00109000 | 2023-06-07 1:18PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 50.00% |
| DIS230609C00110000 | 2023-06-05 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| DIS230609C00111000 | 2023-06-06 2:55PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 50.00% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| DIS230609C00114000 | 2023-06-06 9:46AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| DIS230609C00115000 | 2023-06-08 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| DIS230609C00120000 | 2023-06-07 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| DIS230609C00130000 | 2023-06-07 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| DIS230609C00135000 | 2023-06-05 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| DIS230609C00140000 | 2023-06-07 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 81 | 100.00% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 64 | 50.00% |
| DIS230609P00070000 | 2023-06-06 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 50.00% |
| DIS230609P00075000 | 2023-06-05 1:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 50.00% |
| DIS230609P00078000 | 2023-06-08 11:49AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 50.00% |
| DIS230609P00079000 | 2023-06-05 10:53AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 50.00% |
| DIS230609P00080000 | 2023-06-08 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,030 | 50.00% |
| DIS230609P00081000 | 2023-06-07 9:51AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,084 | 50.00% |
| DIS230609P00082000 | 2023-06-08 11:23AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 50.00% |
| DIS230609P00083000 | 2023-06-07 1:44PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,827 | 50.00% |
| DIS230609P00084000 | 2023-06-08 12:15PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,342 | 50.00% |
| DIS230609P00085000 | 2023-06-08 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 4,205 | 50.00% |
| DIS230609P00086000 | 2023-06-08 3:56PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 2,807 | 25.00% |
| DIS230609P00087000 | 2023-06-08 3:45PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 3,869 | 25.00% |
| DIS230609P00088000 | 2023-06-08 3:56PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 3,009 | 25.00% |
| DIS230609P00089000 | 2023-06-08 3:59PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 390 | 2,550 | 25.00% |
| DIS230609P00090000 | 2023-06-08 3:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 969 | 6,738 | 12.50% |
| DIS230609P00091000 | 2023-06-08 3:57PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,093 | 2,701 | 6.25% |
| DIS230609P00092000 | 2023-06-08 3:59PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,221 | 4,643 | 3.13% |
| DIS230609P00093000 | 2023-06-08 3:58PM EDT | 93.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 216 | 1,732 | 0.00% |
| DIS230609P00094000 | 2023-06-08 3:54PM EDT | 94.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 98 | 187 | 0.00% |
| DIS230609P00095000 | 2023-06-08 3:56PM EDT | 95.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 98 | 644 | 0.00% |
| DIS230609P00096000 | 2023-06-08 1:40PM EDT | 96.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 0.00% |
| DIS230609P00097000 | 2023-06-08 3:56PM EDT | 97.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| DIS230609P00098000 | 2023-06-05 12:14PM EDT | 98.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00099000 | 2023-06-02 2:30PM EDT | 99.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00100000 | 2023-06-08 9:51AM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS230609P00101000 | 2023-06-05 2:59PM EDT | 101.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230609P00103000 | 2023-06-02 12:57PM EDT | 103.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230609P00106000 | 2023-05-11 12:21PM EDT | 106.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 16.00 | 16.35 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00130000 | 2023-05-30 11:02AM EDT | 130.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.