Mercados españoles cerrados
S&P 500
5.067,00 -3,55 (-0,07%) Nasdaq
15.711,64 +15,00 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,81 -0,61 (-0,69%) Bitcoin EUR
60.691,56 -1.698,44 (-2,72%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:26PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 53.20 | 54.65 | 0.00 | - | 1 | 1 | 391.02% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 42.15 | 44.00 | +0.62 | +1.45% | 10 | 10 | 317.58% |
| DIS240426C00075000 | 2024-04-18 12:26PM EDT | 75.00 | 38.79 | 38.00 | 39.00 | 0.00 | - | - | 5 | 278.71% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 241.99% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 27.30 | 28.90 | 0.00 | - | 2 | 2 | 197.27% |
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 23.47 | 23.40 | 23.60 | +0.17 | +0.73% | 4 | 45 | 126.17% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 18.63 | 18.45 | 19.75 | 0.00 | - | 1 | 253 | 147.46% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 16.45 | 16.60 | 0.00 | - | 2 | 14 | 70.31% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 15.30 | 15.70 | 0.00 | - | 1 | 40 | 97.85% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 14.40 | 14.55 | 0.00 | - | 6 | 40 | 70.70% |
| DIS240426C00100000 | 2024-04-23 10:20AM EDT | 100.00 | 13.51 | 13.40 | 13.60 | 0.00 | - | 2 | 62 | 75.39% |
| DIS240426C00101000 | 2024-04-23 2:11PM EDT | 101.00 | 12.98 | 12.40 | 12.60 | 0.00 | - | 1 | 34 | 70.31% |
| DIS240426C00102000 | 2024-04-19 2:41PM EDT | 102.00 | 10.25 | 11.40 | 11.60 | 0.00 | - | 3 | 13 | 65.23% |
| DIS240426C00103000 | 2024-04-23 9:46AM EDT | 103.00 | 10.83 | 10.40 | 10.60 | +0.38 | +3.64% | 1 | 8 | 60.35% |
| DIS240426C00104000 | 2024-04-19 3:52PM EDT | 104.00 | 8.60 | 9.45 | 9.60 | 0.00 | - | 6 | 14 | 55.47% |
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 105.00 | 8.20 | 8.45 | 8.60 | 0.00 | - | 3 | 52 | 50.39% |
| DIS240426C00106000 | 2024-04-22 12:19PM EDT | 106.00 | 6.50 | 7.40 | 7.60 | 0.00 | - | 1 | 64 | 45.31% |
| DIS240426C00107000 | 2024-04-23 11:02AM EDT | 107.00 | 6.00 | 6.45 | 6.60 | 0.00 | - | 5 | 113 | 40.23% |
| DIS240426C00108000 | 2024-04-23 9:47AM EDT | 108.00 | 6.00 | 5.50 | 5.60 | +0.45 | +8.11% | 5 | 163 | 35.16% |
| DIS240426C00109000 | 2024-04-24 11:02AM EDT | 109.00 | 4.70 | 4.50 | 4.65 | -0.35 | -6.93% | 1 | 121 | 33.30% |
| DIS240426C00110000 | 2024-04-24 9:47AM EDT | 110.00 | 4.00 | 3.55 | 3.65 | -0.20 | -4.76% | 37 | 193 | 27.64% |
| DIS240426C00111000 | 2024-04-24 9:56AM EDT | 111.00 | 3.05 | 2.65 | 2.75 | -0.15 | -4.69% | 8 | 2,058 | 25.88% |
| DIS240426C00112000 | 2024-04-24 11:47AM EDT | 112.00 | 1.93 | 1.78 | 1.89 | -0.27 | -12.27% | 14 | 588 | 23.29% |
| DIS240426C00113000 | 2024-04-24 1:04PM EDT | 113.00 | 1.11 | 1.14 | 1.18 | -0.39 | -26.00% | 165 | 1,418 | 22.02% |
| DIS240426C00114000 | 2024-04-24 1:08PM EDT | 114.00 | 0.65 | 0.63 | 0.65 | -0.30 | -31.58% | 1,615 | 2,578 | 21.24% |
| DIS240426C00115000 | 2024-04-24 1:05PM EDT | 115.00 | 0.29 | 0.31 | 0.33 | -0.27 | -48.21% | 1,303 | 2,694 | 21.34% |
| DIS240426C00116000 | 2024-04-24 12:57PM EDT | 116.00 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 1,013 | 2,054 | 21.49% |
| DIS240426C00117000 | 2024-04-24 12:27PM EDT | 117.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 860 | 1,299 | 23.05% |
| DIS240426C00118000 | 2024-04-24 1:09PM EDT | 118.00 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 197 | 2,888 | 25.39% |
| DIS240426C00119000 | 2024-04-24 12:11PM EDT | 119.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 85 | 533 | 27.15% |
| DIS240426C00120000 | 2024-04-24 12:17PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 188 | 851 | 29.30% |
| DIS240426C00121000 | 2024-04-24 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 373 | 34.77% |
| DIS240426C00122000 | 2024-04-24 11:48AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 500 | 36.33% |
| DIS240426C00123000 | 2024-04-23 12:46PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 712 | 36.72% |
| DIS240426C00124000 | 2024-04-24 1:06PM EDT | 124.00 | 0.06 | 0.00 | 0.10 | +0.05 | +125.00% | 9 | 2,201 | 56.06% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 42.97% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 85.16% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 49.22% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 225 | 94.43% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 98.93% |
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 53.13% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 56.25% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 59.38% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 62.50% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 158 | 65.63% |
| DIS240426C00135000 | 2024-04-15 10:04AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 67.19% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 79.69% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 90.63% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 103.13% |
| DIS240426C00155000 | 2024-04-22 10:26AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 131.25% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 90.63% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 68.75% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 105 | 100 | 119.73% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 195 | 103 | 113.57% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 434 | 107.42% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 851 | 101.37% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 914 | 95.12% |
| DIS240426P00102000 | 2024-04-23 10:26AM EDT | 102.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 3 | 218 | 47.66% |
| DIS240426P00103000 | 2024-04-23 1:18PM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 288 | 82.81% |
| DIS240426P00104000 | 2024-04-22 12:48PM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 215 | 46.09% |
| DIS240426P00105000 | 2024-04-24 12:00PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 407 | 41.80% |
| DIS240426P00106000 | 2024-04-24 12:17PM EDT | 106.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 797 | 37.50% |
| DIS240426P00107000 | 2024-04-22 1:52PM EDT | 107.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 69 | 296 | 34.57% |
| DIS240426P00108000 | 2024-04-24 11:58AM EDT | 108.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 140 | 855 | 30.08% |
| DIS240426P00109000 | 2024-04-24 12:32PM EDT | 109.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 162 | 1,086 | 27.44% |
| DIS240426P00110000 | 2024-04-24 12:54PM EDT | 110.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 786 | 1,771 | 25.29% |
| DIS240426P00111000 | 2024-04-24 12:48PM EDT | 111.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 190 | 2,729 | 23.44% |
| DIS240426P00112000 | 2024-04-24 1:10PM EDT | 112.00 | 0.33 | 0.31 | 0.34 | -0.06 | -15.38% | 170 | 1,518 | 22.07% |
| DIS240426P00113000 | 2024-04-24 12:59PM EDT | 113.00 | 0.61 | 0.61 | 0.64 | -0.08 | -11.59% | 785 | 1,287 | 21.29% |
| DIS240426P00114000 | 2024-04-24 1:08PM EDT | 114.00 | 1.10 | 1.12 | 1.15 | -0.02 | -1.79% | 135 | 1,407 | 21.49% |
| DIS240426P00115000 | 2024-04-24 11:34AM EDT | 115.00 | 1.75 | 1.76 | 1.87 | +0.02 | +1.16% | 30 | 1,018 | 22.85% |
| DIS240426P00116000 | 2024-04-24 12:18PM EDT | 116.00 | 2.65 | 2.53 | 2.69 | 0.00 | - | 13 | 824 | 23.63% |
| DIS240426P00117000 | 2024-04-24 11:22AM EDT | 117.00 | 3.49 | 3.50 | 3.70 | +0.49 | +16.33% | 2 | 183 | 30.03% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 4.50 | 4.70 | 0.00 | - | 13 | 135 | 35.65% |
| DIS240426P00119000 | 2024-04-23 12:38PM EDT | 119.00 | 5.18 | 5.50 | 5.65 | 0.00 | - | 1 | 35 | 38.18% |
| DIS240426P00120000 | 2024-04-23 2:46PM EDT | 120.00 | 6.40 | 6.50 | 6.65 | 0.00 | - | 18 | 9 | 43.16% |
| DIS240426P00121000 | 2024-04-23 2:25PM EDT | 121.00 | 7.30 | 7.15 | 7.65 | 0.00 | - | 3 | 7 | 47.95% |
| DIS240426P00122000 | 2024-04-23 2:25PM EDT | 122.00 | 8.30 | 8.50 | 8.65 | 0.00 | - | 11 | 13 | 52.64% |
| DIS240426P00123000 | 2024-04-17 3:20PM EDT | 123.00 | 9.75 | 9.50 | 9.65 | 0.00 | - | 6 | 0 | 50.39% |
| DIS240426P00124000 | 2024-04-23 3:33PM EDT | 124.00 | 10.20 | 9.55 | 10.65 | 0.00 | - | 15 | 5 | 61.52% |
| DIS240426P00125000 | 2024-04-23 2:46PM EDT | 125.00 | 11.40 | 11.50 | 11.80 | 0.00 | - | 17 | 15 | 65.82% |
| DIS240426P00126000 | 2024-04-22 9:40AM EDT | 126.00 | 13.50 | 12.50 | 13.35 | 0.00 | - | 2 | 2 | 88.48% |
| DIS240426P00127000 | 2024-04-24 10:21AM EDT | 127.00 | 13.50 | 13.15 | 13.65 | -1.00 | -6.90% | 1 | 3 | 74.22% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 14.45 | 14.65 | +0.46 | +3.29% | 3 | 0 | 66.02% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 14.40 | 15.65 | -0.45 | -2.82% | 3 | 0 | 82.42% |
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 130.00 | 16.19 | 16.50 | 16.65 | 0.00 | - | 10 | 0 | 77.15% |
| DIS240426P00133000 | 2024-04-15 12:56PM EDT | 133.00 | 19.50 | 19.45 | 19.60 | +0.40 | +2.09% | 5 | 0 | 77.34% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 20.10 | 21.30 | 0.00 | - | - | 0 | 106.64% |
| DIS240426P00135000 | 2024-04-23 2:25PM EDT | 135.00 | 21.30 | 21.45 | 21.60 | 0.00 | - | 7 | 7 | 83.59% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 30.60 | 32.10 | 0.00 | - | 2 | 0 | 179.88% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 35.90 | 37.65 | 0.00 | - | 2 | 0 | 170.51% |
© 2024 Yahoo. Todos los derechos reservados.