Mercados españoles cerrados en 3 hrs 26 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,87-0,01 (-0,01%)
Al cierre: 01:02PM EST
97,65 -1,22 (-1,23%)
Antes de la apertura: 08:00AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221202C000650002022-11-22 3:55PM EST65.0031.300.000.000.00-1140.00%
DIS221202C000700002022-11-11 9:36AM EST70.0021.730.000.000.00-40590.00%
DIS221202C000750002022-11-10 1:26PM EST75.0014.350.000.000.00-100460.00%
DIS221202C000760002022-11-23 9:46AM EST76.0021.250.000.000.00-330.00%
DIS221202C000770002022-11-11 11:31AM EST77.0016.210.000.000.00--00.00%
DIS221202C000780002022-11-21 9:38AM EST78.0022.150.000.000.00-110.00%
DIS221202C000790002022-11-17 2:15PM EST79.0012.850.000.000.00-130.00%
DIS221202C000800002022-11-22 11:24AM EST80.0015.300.000.000.00-1640.00%
DIS221202C000810002022-11-17 12:01PM EST81.0011.400.000.000.00--120.00%
DIS221202C000820002022-11-21 3:18PM EST82.0015.570.000.000.00-190.00%
DIS221202C000830002022-11-21 9:56AM EST83.0016.350.000.000.00-20410.00%
DIS221202C000840002022-11-10 11:51AM EST84.006.650.000.000.00-31230.00%
DIS221202C000850002022-11-25 11:24AM EST85.0014.810.000.000.00-104370.00%
DIS221202C000860002022-11-23 1:28PM EST86.0011.970.000.000.00-6210.00%
DIS221202C000870002022-11-23 3:59PM EST87.0012.050.000.000.00-23750.00%
DIS221202C000880002022-11-25 12:33PM EST88.0011.320.000.000.00-151180.00%
DIS221202C000890002022-11-25 10:46AM EST89.0010.700.000.000.00-151920.00%
DIS221202C000900002022-11-25 12:59PM EST90.009.100.000.000.00-459980.00%
DIS221202C000910002022-11-25 12:53PM EST91.008.240.000.000.00-1124400.00%
DIS221202C000920002022-11-25 12:47PM EST92.007.270.000.000.00-171,3000.00%
DIS221202C000930002022-11-25 12:59PM EST93.006.300.000.000.00-1837160.00%
DIS221202C000940002022-11-25 12:45PM EST94.005.490.000.000.00-1824950.00%
DIS221202C000950002022-11-25 12:46PM EST95.004.580.000.000.00-8023,2010.00%
DIS221202C000960002022-11-25 12:58PM EST96.003.790.000.000.00-1951,3140.00%
DIS221202C000970002022-11-25 12:58PM EST97.003.010.000.000.00-1,0622,2310.00%
DIS221202C000980002022-11-25 12:59PM EST98.002.350.000.000.00-8971,4640.00%
DIS221202C000990002022-11-25 12:59PM EST99.001.750.000.000.00-1,1611,5560.39%
DIS221202C001000002022-11-25 12:59PM EST100.001.310.000.000.00-3,5224,6273.13%
DIS221202C001010002022-11-25 12:59PM EST101.000.930.000.000.00-1,3483,9516.25%
DIS221202C001020002022-11-25 12:59PM EST102.000.660.000.000.00-1,2703,4226.25%
DIS221202C001030002022-11-25 12:59PM EST103.000.480.000.000.00-7711,6656.25%
DIS221202C001040002022-11-25 12:58PM EST104.000.340.000.000.00-34296112.50%
DIS221202C001050002022-11-25 12:59PM EST105.000.240.000.000.00-2,1196,30612.50%
DIS221202C001060002022-11-25 12:57PM EST106.000.170.000.000.00-2,0141,53012.50%
DIS221202C001070002022-11-25 12:52PM EST107.000.110.000.000.00-58063112.50%
DIS221202C001080002022-11-25 12:50PM EST108.000.090.000.000.00-1181,02112.50%
DIS221202C001090002022-11-25 12:42PM EST109.000.060.000.000.00-1891,27525.00%
DIS221202C001100002022-11-25 12:52PM EST110.000.050.000.000.00-18598625.00%
DIS221202C001110002022-11-25 12:59PM EST111.000.040.000.000.00-8178525.00%
DIS221202C001120002022-11-25 12:23PM EST112.000.040.000.000.00-7652225.00%
DIS221202C001130002022-11-25 12:58PM EST113.000.020.000.000.00-21329225.00%
DIS221202C001140002022-11-25 12:55PM EST114.000.020.000.000.00-3915225.00%
DIS221202C001150002022-11-25 11:32AM EST115.000.020.000.000.00-5091,22825.00%
DIS221202C001160002022-11-25 11:45AM EST116.000.020.000.000.00-817825.00%
DIS221202C001170002022-11-25 12:58PM EST117.000.010.000.000.00-20333725.00%
DIS221202C001180002022-11-22 1:32PM EST118.000.010.000.000.00-14426925.00%
DIS221202C001200002022-11-25 12:22PM EST120.000.010.000.000.00-4691250.00%
DIS221202C001250002022-11-25 10:39AM EST125.000.010.000.000.00-146750.00%
DIS221202C001300002022-11-21 10:26AM EST130.000.010.000.000.00-1612450.00%
DIS221202C001350002022-11-21 9:57AM EST135.000.010.000.000.00-36150.00%
DIS221202C001400002022-11-21 10:11AM EST140.000.010.000.000.00-14150.00%
DIS221202C001450002022-11-09 9:41AM EST145.000.010.000.000.00-1250.00%
DIS221202C001500002022-11-25 9:34AM EST150.000.010.000.000.00-25650.00%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221202P000650002022-11-22 3:47PM EST65.000.010.000.000.00-317050.00%
DIS221202P000700002022-11-23 3:16PM EST70.000.010.000.000.00-330550.00%
DIS221202P000750002022-11-22 9:51AM EST75.000.010.000.000.00-133150.00%
DIS221202P000760002022-11-21 9:41AM EST76.000.020.000.000.00-145050.00%
DIS221202P000770002022-11-21 11:01AM EST77.000.020.000.000.00-226050.00%
DIS221202P000780002022-11-23 10:05AM EST78.000.010.000.000.00-215550.00%
DIS221202P000790002022-11-23 12:35PM EST79.000.010.000.000.00-5162350.00%
DIS221202P000800002022-11-25 12:29PM EST80.000.010.000.000.00-243,04850.00%
DIS221202P000810002022-11-25 10:43AM EST81.000.010.000.000.00-2257550.00%
DIS221202P000820002022-11-25 12:48PM EST82.000.010.000.000.00-20753750.00%
DIS221202P000830002022-11-25 12:24PM EST83.000.010.000.000.00-1730525.00%
DIS221202P000840002022-11-25 9:30AM EST84.000.030.000.000.00-131925.00%
DIS221202P000850002022-11-25 12:00PM EST85.000.020.000.000.00-382,98625.00%
DIS221202P000860002022-11-25 12:57PM EST86.000.020.000.000.00-2279425.00%
DIS221202P000870002022-11-25 12:56PM EST87.000.030.000.000.00-1201,71225.00%
DIS221202P000880002022-11-25 12:57PM EST88.000.030.000.000.00-16797925.00%
DIS221202P000890002022-11-25 12:59PM EST89.000.050.000.000.00-1131,02725.00%
DIS221202P000900002022-11-25 12:59PM EST90.000.070.000.000.00-3182,36325.00%
DIS221202P000910002022-11-25 12:59PM EST91.000.120.000.000.00-1561,08112.50%
DIS221202P000920002022-11-25 12:57PM EST92.000.170.000.000.00-2631,12512.50%
DIS221202P000930002022-11-25 12:58PM EST93.000.230.000.000.00-6931,60312.50%
DIS221202P000940002022-11-25 12:56PM EST94.000.340.000.000.00-4561,48412.50%
DIS221202P000950002022-11-25 12:58PM EST95.000.470.000.000.00-6472,9166.25%
DIS221202P000960002022-11-25 12:59PM EST96.000.680.000.000.00-1,0651,4516.25%
DIS221202P000970002022-11-25 12:59PM EST97.000.920.000.000.00-5922,9193.13%
DIS221202P000980002022-11-25 12:59PM EST98.001.290.000.000.00-1,7722,8003.13%
DIS221202P000990002022-11-25 12:59PM EST99.001.720.000.000.00-2,0221,6000.00%
DIS221202P001000002022-11-25 12:59PM EST100.002.230.000.000.00-5891,9960.00%
DIS221202P001010002022-11-25 12:55PM EST101.002.840.000.000.00-924210.00%
DIS221202P001020002022-11-25 12:54PM EST102.003.570.000.000.00-1105810.00%
DIS221202P001030002022-11-25 11:51AM EST103.004.020.000.000.00-372570.00%
DIS221202P001040002022-11-25 11:29AM EST104.004.750.000.000.00-42170.00%
DIS221202P001050002022-11-25 12:04PM EST105.005.900.000.000.00-171990.00%
DIS221202P001060002022-11-25 9:40AM EST106.007.050.000.000.00-2680.00%
DIS221202P001070002022-11-23 3:50PM EST107.008.130.000.000.00-1140.00%
DIS221202P001080002022-11-23 11:42AM EST108.0010.000.000.000.00-190.00%
DIS221202P001090002022-11-25 10:50AM EST109.009.450.000.000.00-6110.00%
DIS221202P001100002022-11-23 3:24PM EST110.0010.880.000.000.00-1110.00%
DIS221202P001110002022-11-25 11:48AM EST111.0011.400.000.000.00-120.00%
DIS221202P001120002022-11-21 11:32AM EST112.0013.700.000.000.00-110.00%
DIS221202P001140002022-11-21 10:02AM EST114.0015.500.000.000.00--00.00%
DIS221202P001150002022-11-14 12:14PM EST115.0019.000.000.000.00-200.00%
DIS221202P001160002022-11-09 3:49PM EST116.0029.200.000.000.00-710.00%
DIS221202P001170002022-10-28 2:42PM EST117.0012.3817.8518.150.00-8060.16%
DIS221202P001180002022-11-08 10:02AM EST118.0017.450.000.000.00--00.00%
DIS221202P001200002022-11-21 9:57AM EST120.0020.530.000.000.00-110.00%
DIS221202P001250002022-11-18 10:13AM EST125.0033.650.000.000.00-100.00%
DIS221202P001300002022-11-11 1:27PM EST130.0034.600.000.000.00--10.00%
DIS221202P001350002022-11-23 3:13PM EST135.0035.800.000.000.00-420.00%
DIS221202P001400002022-11-21 3:22PM EST140.0042.650.000.000.00-1000.00%