Mercados españoles cerrados en 2 hrs 37 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,69+5,26 (+4,68%)
Al cierre: 04:03PM EDT
119,10 +1,41 (+1,20%)
Antes de la apertura: 08:53AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220812C000750002022-08-05 10:05AM EDT75.0031.710.000.000.00-110.00%
DIS220812C000800002022-08-08 3:41PM EDT80.0029.250.000.000.00-770.00%
DIS220812C000840002022-07-28 10:15AM EDT84.0019.200.000.000.00--10.00%
DIS220812C000850002022-08-11 3:52PM EDT85.0032.640.000.000.00-4170.00%
DIS220812C000860002022-07-14 2:00PM EDT86.007.800.000.000.00--20.00%
DIS220812C000870002022-07-14 3:35PM EDT87.007.450.000.000.00-15120.00%
DIS220812C000880002022-07-19 2:17PM EDT88.0012.550.000.000.00-2140.00%
DIS220812C000890002022-07-19 11:40AM EDT89.0010.500.000.000.00-130.00%
DIS220812C000900002022-08-11 12:14PM EDT90.0028.650.000.000.00-3870.00%
DIS220812C000910002022-08-10 2:46PM EDT91.0021.200.000.000.00-2260.00%
DIS220812C000920002022-08-11 10:37AM EDT92.0028.500.000.000.00-145,5180.00%
DIS220812C000930002022-08-11 12:54PM EDT93.0026.150.000.000.00-10540.00%
DIS220812C000940002022-08-11 3:38PM EDT94.0023.380.000.000.00-21800.00%
DIS220812C000950002022-08-11 3:52PM EDT95.0022.920.000.000.00-311,0030.00%
DIS220812C000960002022-08-11 3:19PM EDT96.0021.600.000.000.00-84600.00%
DIS220812C000970002022-08-11 3:02PM EDT97.0021.100.000.000.00-201580.00%
DIS220812C000980002022-08-11 3:43PM EDT98.0019.610.000.000.00-2291,0610.00%
DIS220812C000990002022-08-11 3:31PM EDT99.0018.560.000.000.00-552920.00%
DIS220812C001000002022-08-11 3:52PM EDT100.0017.700.000.000.00-2451,3370.00%
DIS220812C001010002022-08-11 3:16PM EDT101.0016.650.000.000.00-464940.00%
DIS220812C001020002022-08-11 3:52PM EDT102.0015.840.000.000.00-1071,1390.00%
DIS220812C001030002022-08-11 1:30PM EDT103.0015.950.000.000.00-817860.00%
DIS220812C001040002022-08-11 3:24PM EDT104.0013.720.000.000.00-1753410.00%
DIS220812C001050002022-08-11 3:54PM EDT105.0013.000.000.000.00-3311,1010.00%
DIS220812C001060002022-08-11 3:54PM EDT106.0011.750.000.000.00-5581,4240.00%
DIS220812C001070002022-08-11 3:54PM EDT107.0011.000.000.000.00-2789850.00%
DIS220812C001080002022-08-11 3:59PM EDT108.009.700.000.000.00-5352,2630.00%
DIS220812C001090002022-08-11 3:59PM EDT109.008.690.000.000.00-4821,2030.00%
DIS220812C001100002022-08-11 3:57PM EDT110.007.850.000.000.00-2,3014,9200.00%
DIS220812C001110002022-08-11 3:55PM EDT111.006.900.000.000.00-1,5111,7980.00%
DIS220812C001120002022-08-11 3:59PM EDT112.005.750.000.000.00-3,7493,5700.00%
DIS220812C001130002022-08-11 3:59PM EDT113.004.750.000.000.00-6,6713,1630.00%
DIS220812C001140002022-08-11 3:58PM EDT114.003.900.000.000.00-2,0601,9700.00%
DIS220812C001150002022-08-11 3:59PM EDT115.002.910.000.000.00-6,5174,4430.00%
DIS220812C001160002022-08-11 3:59PM EDT116.002.050.000.000.00-3,2803,9090.00%
DIS220812C001170002022-08-11 3:59PM EDT117.001.400.000.000.00-3,0451,8550.00%
DIS220812C001180002022-08-11 3:59PM EDT118.000.890.000.000.00-9,2573,7711.56%
DIS220812C001190002022-08-11 3:59PM EDT119.000.490.000.000.00-9,1002,8716.25%
DIS220812C001200002022-08-11 3:59PM EDT120.000.290.000.000.00-32,64411,94412.50%
DIS220812C001210002022-08-11 3:59PM EDT121.000.160.000.000.00-16,8196,12012.50%
DIS220812C001220002022-08-11 3:59PM EDT122.000.090.000.000.00-23,3634,95812.50%
DIS220812C001230002022-08-11 3:59PM EDT123.000.050.000.000.00-19,1695,61825.00%
DIS220812C001240002022-08-11 3:59PM EDT124.000.040.000.000.00-18,1654,04025.00%
DIS220812C001250002022-08-11 3:59PM EDT125.000.020.000.000.00-22,7246,63625.00%
DIS220812C001260002022-08-11 3:59PM EDT126.000.020.000.000.00-6,6482,37425.00%
DIS220812C001270002022-08-11 3:59PM EDT127.000.020.000.000.00-3,7141,85325.00%
DIS220812C001280002022-08-11 3:55PM EDT128.000.01--0.00---0.00%
DIS220812C001290002022-08-11 3:57PM EDT129.000.01--0.00---0.00%
DIS220812C001300002022-08-11 3:58PM EDT130.000.010.000.000.00-8,6323,55150.00%
DIS220812C001310002022-08-11 3:52PM EDT131.000.01--0.00---0.00%
DIS220812C001320002022-08-11 3:59PM EDT132.000.01--0.00---0.00%
DIS220812C001350002022-08-11 3:59PM EDT135.000.010.000.000.00-2,5024,98050.00%
DIS220812C001400002022-08-11 3:18PM EDT140.000.010.000.000.00-2,4723,65550.00%
DIS220812C001450002022-08-11 10:38AM EDT145.000.010.000.000.00-46070450.00%
DIS220812C001500002022-08-11 10:07AM EDT150.000.010.000.000.00-1,2811,99350.00%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220812P000550002022-08-11 9:30AM EDT55.000.010.000.000.00-122150.00%
DIS220812P000600002022-08-10 3:50PM EDT60.000.010.000.000.00-26150.00%
DIS220812P000650002022-08-09 10:24AM EDT65.000.010.000.000.00-244250.00%
DIS220812P000700002022-08-10 3:59PM EDT70.000.020.000.000.00-444350.00%
DIS220812P000750002022-08-11 12:51PM EDT75.000.010.000.000.00-222050.00%
DIS220812P000800002022-08-11 2:21PM EDT80.000.010.000.000.00-260550.00%
DIS220812P000810002022-08-09 12:30PM EDT81.000.010.000.000.00-16750.00%
DIS220812P000820002022-08-10 3:55PM EDT82.000.010.000.000.00-3469950.00%
DIS220812P000830002022-08-11 9:30AM EDT83.000.010.000.000.00-141350.00%
DIS220812P000840002022-08-10 3:51PM EDT84.000.020.000.000.00-3983950.00%
DIS220812P000850002022-08-11 11:06AM EDT85.000.010.000.000.00-578550.00%
DIS220812P000860002022-08-11 1:24PM EDT86.000.010.000.000.00-6642750.00%
DIS220812P000870002022-08-11 9:30AM EDT87.000.010.000.000.00-1059450.00%
DIS220812P000880002022-08-11 1:24PM EDT88.000.010.000.000.00-1041,08650.00%
DIS220812P000890002022-08-11 1:35PM EDT89.000.010.000.000.00-5256050.00%
DIS220812P000900002022-08-11 3:20PM EDT90.000.010.000.000.00-912,09250.00%
DIS220812P000910002022-08-11 2:55PM EDT91.000.010.000.000.00-3566350.00%
DIS220812P000920002022-08-11 3:52PM EDT92.000.010.000.000.00-6836,84550.00%
DIS220812P000930002022-08-11 3:42PM EDT93.000.010.000.000.00-1861,36050.00%
DIS220812P000940002022-08-11 3:41PM EDT94.000.010.000.000.00-5492,30150.00%
DIS220812P000950002022-08-11 3:29PM EDT95.000.010.000.000.00-6173,29850.00%
DIS220812P000960002022-08-11 3:59PM EDT96.000.010.000.000.00-1,0132,39950.00%
DIS220812P000970002022-08-11 3:59PM EDT97.000.010.000.000.00-1,0022,86750.00%
DIS220812P000980002022-08-11 3:56PM EDT98.000.010.000.000.00-1,0713,63350.00%
DIS220812P000990002022-08-11 3:24PM EDT99.000.010.000.000.00-5451,55650.00%
DIS220812P001000002022-08-11 3:56PM EDT100.000.010.000.000.00-1,7718,27850.00%
DIS220812P001010002022-08-11 3:59PM EDT101.000.020.000.000.00-1,1184,30050.00%
DIS220812P001020002022-08-11 3:55PM EDT102.000.010.000.000.00-8052,86450.00%
DIS220812P001030002022-08-11 3:57PM EDT103.000.020.000.000.00-2,1893,25150.00%
DIS220812P001040002022-08-11 3:44PM EDT104.000.020.000.000.00-1,4031,80050.00%
DIS220812P001050002022-08-11 3:56PM EDT105.000.010.000.000.00-2,1484,48550.00%
DIS220812P001060002022-08-11 3:51PM EDT106.000.010.000.000.00-2,4535,19950.00%
DIS220812P001070002022-08-11 3:47PM EDT107.000.030.000.000.00-2,2712,43750.00%
DIS220812P001080002022-08-11 3:54PM EDT108.000.010.000.000.00-1,4113,43650.00%
DIS220812P001090002022-08-11 3:57PM EDT109.000.010.000.000.00-1,1574,48025.00%
DIS220812P001100002022-08-11 3:56PM EDT110.000.020.000.000.00-2,6943,64225.00%
DIS220812P001110002022-08-11 3:58PM EDT111.000.020.000.000.00-1,3382,61225.00%
DIS220812P001120002022-08-11 3:58PM EDT112.000.030.000.000.00-4,1642,83925.00%
DIS220812P001130002022-08-11 3:54PM EDT113.000.050.000.000.00-2,67891925.00%
DIS220812P001140002022-08-11 3:59PM EDT114.000.110.000.000.00-2,5651,22612.50%
DIS220812P001150002022-08-11 3:59PM EDT115.000.210.000.000.00-9,1793,76412.50%
DIS220812P001160002022-08-11 3:59PM EDT116.000.400.000.000.00-5,0382,5836.25%
DIS220812P001170002022-08-11 3:59PM EDT117.000.710.000.000.00-8,7282,2363.13%
DIS220812P001180002022-08-11 3:59PM EDT118.001.180.000.000.00-12,9972,6100.00%
DIS220812P001190002022-08-11 3:59PM EDT119.001.830.000.000.00-10,7912,1070.00%
DIS220812P001200002022-08-11 3:58PM EDT120.002.550.000.000.00-18,6573,9960.00%
DIS220812P001210002022-08-11 3:56PM EDT121.003.250.000.000.00-5,6511,4970.00%
DIS220812P001220002022-08-11 3:58PM EDT122.004.300.000.000.00-2,8735170.00%
DIS220812P001230002022-08-11 3:59PM EDT123.005.350.000.000.00-8512370.00%
DIS220812P001240002022-08-11 2:03PM EDT124.005.672.633.100.00-3-0.00%
DIS220812P001250002022-08-11 3:58PM EDT125.007.280.000.000.00-7232150.00%
DIS220812P001270002022-08-11 1:33PM EDT127.007.790.000.000.00-72340.00%
DIS220812P001310002022-08-09 10:50AM EDT131.0023.35--0.00---0.00%
DIS220812P001400002022-08-08 11:38AM EDT140.0029.960.000.000.00-400.00%