Mercados españoles abiertos en 2 hrs 31 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,04+0,03 (+0,02%)
Al cierre: 4:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS211029C001100002021-10-19 11:59AM EDT110.0060.950.000.000.00-500.00%
DIS211029C001150002021-10-19 11:59AM EDT115.0055.950.000.000.00-300.00%
DIS211029C001200002021-10-19 12:00PM EDT120.0050.750.000.000.00-1800.00%
DIS211029C001250002021-10-20 10:16AM EDT125.0045.500.000.000.00-1100.00%
DIS211029C001300002021-10-25 11:06AM EDT130.0040.350.000.000.00-100.00%
DIS211029C001350002021-10-19 3:30PM EDT135.0035.950.000.000.00-1300.00%
DIS211029C001400002021-10-26 1:47PM EDT140.0031.000.000.00+0.25+0.81%100.00%
DIS211029C001440002021-10-21 9:48AM EDT144.0027.900.000.000.00--00.00%
DIS211029C001450002021-10-26 10:16AM EDT145.0027.480.000.00+1.93+7.55%100.00%
DIS211029C001490002021-10-20 9:38AM EDT149.0021.050.000.000.00--00.00%
DIS211029C001500002021-10-26 12:26PM EDT150.0021.100.000.00+2.10+11.05%100.00%
DIS211029C001525002021-10-25 12:19PM EDT152.5019.100.000.000.00-100.00%
DIS211029C001550002021-10-26 2:56PM EDT155.0017.000.000.00-0.51-2.91%200.00%
DIS211029C001575002021-10-26 2:06PM EDT157.5013.900.000.00-0.45-3.14%300.00%
DIS211029C001600002021-10-26 2:07PM EDT160.0011.500.000.00-0.90-7.26%600.00%
DIS211029C001625002021-10-26 2:40PM EDT162.509.100.000.00-0.88-8.82%900.00%
DIS211029C001650002021-10-26 3:59PM EDT165.007.220.000.00-0.03-0.41%46200.00%
DIS211029C001675002021-10-26 3:44PM EDT167.504.650.000.00-0.25-5.10%57900.00%
DIS211029C001700002021-10-26 3:59PM EDT170.002.720.000.00-0.16-5.56%1,87200.00%
DIS211029C001725002021-10-26 3:59PM EDT172.501.220.000.00-0.28-18.67%14,10300.78%
DIS211029C001750002021-10-26 3:59PM EDT175.000.490.000.00-0.13-20.97%19,21106.25%
DIS211029C001775002021-10-26 3:59PM EDT177.500.180.000.00-0.09-33.33%3,24406.25%
DIS211029C001800002021-10-26 3:55PM EDT180.000.090.000.00-0.03-25.00%2,950012.50%
DIS211029C001825002021-10-26 3:49PM EDT182.500.060.000.00+0.01+20.00%241012.50%
DIS211029C001850002021-10-26 3:48PM EDT185.000.030.000.00+0.01+50.00%460025.00%
DIS211029C001875002021-10-26 3:44PM EDT187.500.020.000.000.00-163025.00%
DIS211029C001900002021-10-26 3:46PM EDT190.000.030.000.00+0.01+50.00%226025.00%
DIS211029C001925002021-10-26 3:34PM EDT192.500.020.000.00+0.01+100.00%5025.00%
DIS211029C001950002021-10-26 3:52PM EDT195.000.020.000.00+0.01+100.00%41025.00%
DIS211029C001975002021-10-26 1:42PM EDT197.500.010.000.00-0.01-50.00%350025.00%
DIS211029C002000002021-10-26 2:32PM EDT200.000.010.000.000.00-102050.00%
DIS211029C002025002021-10-26 2:35PM EDT202.500.010.000.000.00-24050.00%
DIS211029C002050002021-10-22 10:00AM EDT205.000.010.000.000.00-2050.00%
DIS211029C002100002021-10-19 9:30AM EDT210.000.050.000.000.00-1050.00%
DIS211029C002150002021-10-26 2:35PM EDT215.000.010.000.00-0.01-50.00%27050.00%
DIS211029C002200002021-10-26 9:34AM EDT220.000.030.000.00+0.02+200.00%1050.00%
DIS211029C002250002021-09-28 2:42PM EDT225.000.060.000.000.00-2050.00%
DIS211029C002300002021-10-20 2:55PM EDT230.000.010.000.000.00-1050.00%
Ventaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS211029P001200002021-10-18 11:18AM EDT120.000.040.000.000.00-14050.00%
DIS211029P001250002021-10-26 1:40PM EDT125.000.010.000.00-0.01-50.00%50050.00%
DIS211029P001300002021-10-22 1:39PM EDT130.000.020.000.000.00-53050.00%
DIS211029P001350002021-10-25 12:21PM EDT135.000.010.000.000.00-124050.00%
DIS211029P001380002021-10-22 3:44PM EDT138.000.030.000.000.00-1050.00%
DIS211029P001400002021-10-25 9:39AM EDT140.000.020.000.000.00-10050.00%
DIS211029P001410002021-10-25 10:30AM EDT141.000.010.000.000.00-38050.00%
DIS211029P001450002021-10-22 12:25PM EDT145.000.060.000.000.00-31050.00%
DIS211029P001460002021-10-25 10:26AM EDT146.000.030.000.000.00-2050.00%
DIS211029P001470002021-10-22 10:14AM EDT147.000.050.000.000.00-79050.00%
DIS211029P001480002021-10-22 12:01PM EDT148.000.070.000.000.00-4050.00%
DIS211029P001490002021-10-22 3:57PM EDT149.000.060.000.000.00-17025.00%
DIS211029P001500002021-10-26 3:49PM EDT150.000.010.000.000.00-67025.00%
DIS211029P001525002021-10-26 3:49PM EDT152.500.010.000.000.00-12025.00%
DIS211029P001550002021-10-26 1:32PM EDT155.000.010.000.00-0.01-50.00%58025.00%
DIS211029P001575002021-10-26 2:04PM EDT157.500.010.000.00-0.03-75.00%20025.00%
DIS211029P001600002021-10-26 3:26PM EDT160.000.030.000.00-0.02-40.00%271025.00%
DIS211029P001625002021-10-26 3:54PM EDT162.500.040.000.00-0.03-42.86%297012.50%
DIS211029P001650002021-10-26 3:58PM EDT165.000.080.000.00-0.07-46.67%1,779012.50%
DIS211029P001675002021-10-26 3:58PM EDT167.500.200.000.00-0.13-39.39%2,23406.25%
DIS211029P001700002021-10-26 3:59PM EDT170.000.640.000.00-0.16-20.00%3,20903.13%
DIS211029P001725002021-10-26 3:55PM EDT172.501.720.000.00-0.24-12.24%96000.00%
DIS211029P001750002021-10-26 3:24PM EDT175.003.540.000.00-0.01-0.28%28400.00%
DIS211029P001775002021-10-26 3:15PM EDT177.505.600.000.00-0.02-0.36%700.00%
DIS211029P001800002021-10-26 1:12PM EDT180.009.150.000.00+1.00+12.27%500.00%
DIS211029P001825002021-10-26 3:24PM EDT182.5010.630.000.00-1.12-9.53%2300.00%
DIS211029P001850002021-10-26 3:51PM EDT185.0012.910.000.00-0.14-1.07%2400.00%
DIS211029P001875002021-10-25 11:34AM EDT187.5016.800.000.000.00-700.00%
DIS211029P001900002021-10-26 9:50AM EDT190.0017.700.000.00-0.03-0.17%400.00%
DIS211029P001925002021-10-25 11:34AM EDT192.5021.800.000.000.00-600.00%
DIS211029P001950002021-10-25 11:34AM EDT195.0024.300.000.000.00-1900.00%
DIS211029P002000002021-10-13 1:00PM EDT200.0028.550.000.000.00-100.00%
DIS211029P002100002021-09-20 12:07AM EDT210.0025.0040.1040.700.00--5202.10%
DIS211029P002250002021-10-25 9:40AM EDT225.0055.650.000.000.00-100.00%
DIS211029P002300002021-10-15 2:06PM EDT230.0052.710.000.000.00-100.00%