Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,01-3,14 (-2,68%)
Al cierre: 04:01PM EDT
113,83 -0,18 (-0,16%)
Después del cierre: 06:18PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240412C000750002024-04-12 9:51AM EDT75.0040.9137.9539.80-2.84-6.49%55539.45%
DIS240412C000850002024-03-27 10:04AM EDT85.0036.8927.8029.900.00-11417.77%
DIS240412C000900002024-04-10 3:24PM EDT90.0027.4022.3525.750.00-315197.66%
DIS240412C000950002024-04-12 12:37PM EDT95.0019.2517.9020.00-3.75-16.30%204204300.00%
DIS240412C000970002024-04-11 2:07PM EDT97.0021.1515.9018.100.00-37283.20%
DIS240412C000980002024-04-12 11:07AM EDT98.0016.5414.9017.85-3.94-19.24%1013199.80%
DIS240412C000990002024-04-12 3:11PM EDT99.0015.0713.8516.00-3.93-20.68%408249.81%
DIS240412C001000002024-04-12 3:37PM EDT100.0013.8012.9015.10-2.97-17.71%6173244.92%
DIS240412C001010002024-04-12 2:32PM EDT101.0013.2011.2514.80-3.95-23.03%152096.88%
DIS240412C001020002024-04-11 10:35AM EDT102.0014.5510.8013.150.00-210222.75%
DIS240412C001030002024-04-12 1:27PM EDT103.0011.159.2512.50-3.23-22.46%152232.52%
DIS240412C001040002024-04-12 1:58PM EDT104.0010.308.9011.05-3.35-24.54%558190.04%
DIS240412C001050002024-04-12 3:02PM EDT105.008.927.859.95-4.08-31.38%2221170.51%
DIS240412C001060002024-04-12 2:16PM EDT106.008.456.909.10-3.55-29.58%2215167.09%
DIS240412C001070002024-04-12 3:37PM EDT107.006.905.908.10-3.76-35.27%841153.71%
DIS240412C001080002024-04-12 3:52PM EDT108.005.904.907.10-3.77-38.99%1256140.23%
DIS240412C001090002024-04-12 3:20PM EDT109.005.153.856.20-4.05-44.02%636131.74%
DIS240412C001100002024-04-12 3:50PM EDT110.004.202.985.10-3.29-43.93%139576112.11%
DIS240412C001110002024-04-12 3:54PM EDT111.003.052.124.05-3.35-52.34%2349894.92%
DIS240412C001120002024-04-12 3:42PM EDT112.001.951.712.48-3.73-65.67%2336351.76%
DIS240412C001130002024-04-12 3:14PM EDT113.001.250.621.46-3.60-74.23%36729036.43%
DIS240412C001140002024-04-12 3:50PM EDT114.000.180.040.15-3.30-94.83%7614116.06%
DIS240412C001150002024-04-12 3:14PM EDT115.000.010.000.01-2.73-99.64%3,6131,1579.77%
DIS240412C001160002024-04-12 3:50PM EDT116.000.010.000.01-1.44-99.31%2,05246017.19%
DIS240412C001170002024-04-12 3:36PM EDT117.000.010.000.03-0.69-98.57%2,1161,35728.71%
DIS240412C001180002024-04-12 3:49PM EDT118.000.010.000.01-0.25-96.15%4621,10730.47%
DIS240412C001190002024-04-12 3:39PM EDT119.000.010.000.01-0.09-90.00%5371,99136.72%
DIS240412C001200002024-04-12 3:46PM EDT120.000.010.000.01-0.03-75.00%8922,96242.97%
DIS240412C001210002024-04-12 3:45PM EDT121.000.010.000.01-0.01-50.00%9092,68148.44%
DIS240412C001220002024-04-12 2:26PM EDT122.000.020.000.01+0.01+100.00%5222,97750.00%
DIS240412C001230002024-04-12 1:41PM EDT123.000.010.000.010.00-2489656.25%
DIS240412C001240002024-04-12 12:20PM EDT124.000.010.000.010.00-51,06160.94%
DIS240412C001250002024-04-12 3:07PM EDT125.000.010.000.010.00-835,10765.63%
DIS240412C001260002024-04-12 1:12PM EDT126.000.010.000.010.00-41,13071.88%
DIS240412C001270002024-04-12 12:29PM EDT127.000.010.000.010.00-2068775.00%
DIS240412C001280002024-04-12 12:46PM EDT128.000.010.000.010.00-219181.25%
DIS240412C001290002024-04-11 2:28PM EDT129.000.010.000.010.00-1015587.50%
DIS240412C001300002024-04-11 2:14PM EDT130.000.010.000.010.00-161,70690.63%
DIS240412C001310002024-04-09 11:53AM EDT131.000.020.000.010.00-25593.75%
DIS240412C001320002024-04-10 12:15PM EDT132.000.010.001.270.00-1228215.82%
DIS240412C001330002024-04-09 3:15PM EDT133.000.010.000.010.00-326106.25%
DIS240412C001340002024-04-03 11:57AM EDT134.000.050.000.010.00-3517109.38%
DIS240412C001350002024-04-11 1:48PM EDT135.000.010.000.010.00-12,055112.50%
DIS240412C001360002024-04-03 11:45AM EDT136.000.040.000.010.00-5555118.75%
DIS240412C001370002024-04-04 3:30PM EDT137.000.010.000.010.00-15110121.88%
DIS240412C001400002024-04-08 12:35PM EDT140.000.010.000.010.00-1443137.50%
DIS240412C001450002024-04-12 9:30AM EDT145.000.010.000.01-0.09-90.00%53156.25%
DIS240412C001500002024-04-12 9:46AM EDT150.000.010.000.010.00-2146175.00%
Opciones de ventapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240412P000600002024-04-01 3:24PM EDT60.000.010.000.010.00--17393.75%
DIS240412P000650002024-04-04 11:49AM EDT65.000.030.002.130.00-12737.89%
DIS240412P000850002024-04-04 9:32AM EDT85.000.010.001.470.00-569398.24%
DIS240412P000900002024-04-03 3:00PM EDT90.000.010.001.470.00-525335.94%
DIS240412P000950002024-03-25 9:51AM EDT95.000.020.000.350.00-18199.22%
DIS240412P000970002024-04-01 12:53PM EDT97.000.020.000.900.00-17101221.09%
DIS240412P000980002024-03-27 1:36PM EDT98.000.030.000.750.00-100264201.17%
DIS240412P000990002024-03-27 3:36PM EDT99.000.010.000.710.00-5142188.09%
DIS240412P001000002024-04-05 3:55PM EDT100.000.040.000.010.00-147190.63%
DIS240412P001010002024-04-04 2:41PM EDT101.000.020.001.460.00-6314203.71%
DIS240412P001020002024-04-05 1:46PM EDT102.000.020.000.200.00-2202119.14%
DIS240412P001030002024-04-05 11:14AM EDT103.000.040.000.550.00-1122137.11%
DIS240412P001040002024-04-12 3:49PM EDT104.000.010.000.010.00-163865.63%
DIS240412P001050002024-04-12 11:12AM EDT105.000.010.000.010.00-570859.38%
DIS240412P001060002024-04-12 12:10PM EDT106.000.050.000.91+0.04+400.00%1543122.85%
DIS240412P001070002024-04-12 3:41PM EDT107.000.010.000.01-0.01-50.00%712551.56%
DIS240412P001080002024-04-12 1:03PM EDT108.000.010.000.010.00-335845.31%
DIS240412P001090002024-04-12 9:39AM EDT109.000.010.000.110.00-2524450.78%
DIS240412P001100002024-04-12 3:00PM EDT110.000.010.000.01-0.01-50.00%3081,60231.25%
DIS240412P001110002024-04-12 2:02PM EDT111.000.010.000.010.00-6281,12824.61%
DIS240412P001120002024-04-12 3:43PM EDT112.000.010.000.010.00-1,1441,45817.19%
DIS240412P001130002024-04-12 3:45PM EDT113.000.010.000.010.00-9531,2779.77%
DIS240412P001140002024-04-12 3:59PM EDT114.000.010.010.50-0.02-66.67%2,4291,09721.19%
DIS240412P001150002024-04-12 3:44PM EDT115.000.890.591.37+0.84+1,680.00%2,2851,59232.52%
DIS240412P001160002024-04-12 3:49PM EDT116.001.761.482.40+1.56+780.00%1,6281,32247.46%
DIS240412P001170002024-04-12 3:49PM EDT117.002.802.913.15+2.36+536.36%9592,07542.97%
DIS240412P001180002024-04-12 3:52PM EDT118.003.952.984.60+3.05+338.89%3891,77382.72%
DIS240412P001190002024-04-12 3:57PM EDT119.004.934.006.45+3.82+344.14%1751,14768.36%
DIS240412P001200002024-04-12 3:49PM EDT120.005.785.606.95+3.48+151.30%3081,63981.93%
DIS240412P001210002024-04-12 3:07PM EDT121.007.005.357.90+3.90+125.81%71179134.08%
DIS240412P001220002024-04-12 1:21PM EDT122.007.787.108.50+3.43+78.85%417118.56%
DIS240412P001230002024-04-11 9:49AM EDT123.005.107.959.950.00-238158.50%
DIS240412P001240002024-04-12 12:05PM EDT124.009.358.1511.60+2.30+32.62%212206.64%
DIS240412P001250002024-04-12 10:09AM EDT125.009.859.9512.00+1.39+16.43%3122182.03%
DIS240412P001260002024-04-11 10:30AM EDT126.009.2510.6013.450.00-232490.63%
DIS240412P001270002024-04-12 1:01PM EDT127.0012.7011.9013.80+2.80+28.28%1512187.50%
DIS240412P001280002024-04-12 9:37AM EDT128.0011.8012.2515.65+0.70+6.31%711251.76%
DIS240412P001290002024-04-10 2:49PM EDT129.0011.9013.9016.000.00-339220.02%
DIS240412P001300002024-04-12 9:37AM EDT130.0013.8014.1517.85+1.01+7.90%162996.88%
DIS240412P001310002024-04-02 3:55PM EDT131.008.4015.7018.100.00--0245.02%
DIS240412P001320002024-04-11 3:20PM EDT132.0014.0016.5019.500.00-140107.81%
DIS240412P001330002024-04-10 2:21PM EDT133.0016.0517.9020.100.00-31112.50%
DIS240412P001350002024-04-10 2:21PM EDT135.0017.9019.2522.550.00-31310.94%
DIS240412P001360002024-04-11 10:35AM EDT136.0019.4520.0023.000.00-63279.69%
DIS240412P001370002024-04-09 10:14AM EDT137.0019.2021.2524.50+19.20--0324.71%
DIS240412P001380002024-04-11 3:20PM EDT138.0020.0023.6024.95+20.00--0218.95%
DIS240412P001400002024-04-10 2:52PM EDT140.0023.0525.0027.450.00-100223.44%