Mercados españoles abiertos en 5 hrs 37 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,69-3,18 (-3,22%)
Al cierre: 04:03PM EST
95,75 +0,06 (+0,06%)
Después del cierre: 07:59PM 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
DIS221202C000650002022-11-28 9:45AM EST65.0033.1030.5530.95+1.80+5.75%114164.84%
DIS221202C000700002022-11-11 9:36AM EST70.0021.7325.5525.950.00-4059136.72%
DIS221202C000750002022-11-10 1:26PM EST75.0014.3520.6020.900.00-10046109.77%
DIS221202C000760002022-11-23 9:46AM EST76.0021.2519.6519.900.00-33110.55%
DIS221202C000770002022-11-28 12:50PM EST77.0019.6018.6518.95+3.39+20.91%10109.38%
DIS221202C000780002022-11-21 9:38AM EST78.0022.1517.6517.900.00-1199.61%
DIS221202C000790002022-11-28 10:06AM EST79.0018.7516.6516.90+5.90+45.91%1394.14%
DIS221202C000800002022-11-22 11:24AM EST80.0015.3015.6515.950.00-16492.97%
DIS221202C000810002022-11-17 12:01PM EST81.0011.4014.6514.950.00--1287.50%
DIS221202C000820002022-11-21 3:18PM EST82.0015.5713.5513.950.00-1974.22%
DIS221202C000830002022-11-21 9:56AM EST83.0016.3512.6512.950.00-204176.76%
DIS221202C000840002022-11-10 11:51AM EST84.006.6511.6511.950.00-312371.48%
DIS221202C000850002022-11-28 1:05PM EST85.0011.5410.7010.90-3.27-22.08%443766.02%
DIS221202C000860002022-11-28 3:22PM EST86.009.859.659.95-2.12-17.71%32160.55%
DIS221202C000870002022-11-23 3:59PM EST87.0012.058.658.950.00-237555.27%
DIS221202C000880002022-11-28 3:39PM EST88.007.607.708.00-3.72-32.86%10011854.10%
DIS221202C000890002022-11-28 3:57PM EST89.006.906.757.00-3.80-35.51%6019250.10%
DIS221202C000900002022-11-28 3:31PM EST90.005.805.856.05-3.30-36.26%2399853.52%
DIS221202C000910002022-11-28 3:58PM EST91.005.054.955.15-3.19-38.71%1244050.88%
DIS221202C000920002022-11-28 3:07PM EST92.004.404.104.25-2.87-39.48%91,30047.17%
DIS221202C000930002022-11-28 3:58PM EST93.003.353.303.40-2.95-46.83%2171643.99%
DIS221202C000940002022-11-28 3:58PM EST94.002.562.582.64-2.93-53.37%8749541.90%
DIS221202C000950002022-11-28 3:58PM EST95.001.971.942.00-2.61-56.99%4533,20140.97%
DIS221202C000960002022-11-28 3:59PM EST96.001.431.401.45-2.36-62.27%2,3391,31439.99%
DIS221202C000970002022-11-28 3:59PM EST97.001.000.971.01-2.01-66.78%7,3042,23139.26%
DIS221202C000980002022-11-28 3:59PM EST98.000.660.650.68-1.69-71.91%3,3981,46438.87%
DIS221202C000990002022-11-28 3:59PM EST99.000.440.420.45-1.31-74.86%2,5081,55638.97%
DIS221202C001000002022-11-28 3:59PM EST100.000.280.280.29-1.03-78.63%5,2204,62739.16%
DIS221202C001010002022-11-28 3:59PM EST101.000.190.180.19-0.74-79.57%3,2033,95139.94%
DIS221202C001020002022-11-28 3:58PM EST102.000.120.110.13-0.54-81.82%2,2153,42241.21%
DIS221202C001030002022-11-28 3:59PM EST103.000.070.070.08-0.41-85.42%1,3871,66541.41%
DIS221202C001040002022-11-28 3:58PM EST104.000.050.050.06-0.29-85.29%1,01296143.36%
DIS221202C001050002022-11-28 3:59PM EST105.000.050.040.05-0.19-79.17%2,1386,30646.09%
DIS221202C001060002022-11-28 3:43PM EST106.000.030.020.03-0.14-82.35%5181,53046.09%
DIS221202C001070002022-11-28 3:57PM EST107.000.020.020.03-0.09-81.82%59263149.61%
DIS221202C001080002022-11-28 3:38PM EST108.000.030.020.03-0.06-66.67%1781,02151.95%
DIS221202C001090002022-11-28 1:12PM EST109.000.020.010.02-0.04-66.67%801,27551.56%
DIS221202C001100002022-11-28 3:28PM EST110.000.010.010.02-0.04-80.00%35198654.69%
DIS221202C001110002022-11-28 2:30PM EST111.000.010.000.01-0.03-75.00%15978551.56%
DIS221202C001120002022-11-28 12:55PM EST112.000.010.000.01-0.03-75.00%68552254.69%
DIS221202C001130002022-11-25 12:58PM EST113.000.020.000.010.00-21329256.25%
DIS221202C001140002022-11-28 10:09AM EST114.000.020.000.010.00-715259.38%
DIS221202C001150002022-11-28 10:59AM EST115.000.010.000.01-0.01-50.00%31,22862.50%
DIS221202C001160002022-11-28 11:30AM EST116.000.010.000.01-0.01-50.00%117865.63%
DIS221202C001170002022-11-28 9:37AM EST117.000.010.000.010.00-133768.75%
DIS221202C001180002022-11-22 1:32PM EST118.000.010.000.010.00-126970.31%
DIS221202C001200002022-11-28 10:48AM EST120.000.010.000.000.00-391250.00%
DIS221202C001250002022-11-25 10:39AM EST125.000.010.000.010.00-146787.50%
DIS221202C001300002022-11-21 10:26AM EST130.000.010.000.010.00-1612498.44%
DIS221202C001350002022-11-21 9:57AM EST135.000.010.000.010.00-361109.38%
DIS221202C001400002022-11-21 10:11AM EST140.000.010.000.010.00-141118.75%
DIS221202C001450002022-11-09 9:41AM EST145.000.010.000.010.00-12131.25%
DIS221202C001500002022-11-25 9:34AM EST150.000.010.000.010.00-256137.50%
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 EST65.000.010.000.010.00-3170125.00%
DIS221202P000700002022-11-23 3:16PM EST70.000.010.000.010.00-3305103.13%
DIS221202P000750002022-11-28 1:11PM EST75.000.010.000.010.00-133181.25%
DIS221202P000760002022-11-21 9:41AM EST76.000.020.000.010.00-145078.13%
DIS221202P000770002022-11-21 11:01AM EST77.000.020.000.010.00-226075.00%
DIS221202P000780002022-11-23 10:05AM EST78.000.010.000.010.00-215568.75%
DIS221202P000790002022-11-23 12:35PM EST79.000.010.000.010.00-5162365.63%
DIS221202P000800002022-11-28 1:09PM EST80.000.010.000.010.00-23,04862.50%
DIS221202P000810002022-11-25 10:43AM EST81.000.010.000.010.00-2257557.81%
DIS221202P000820002022-11-28 2:43PM EST82.000.010.000.010.00-753753.13%
DIS221202P000830002022-11-28 2:13PM EST83.000.020.010.02+0.01+100.00%8130557.03%
DIS221202P000840002022-11-28 3:37PM EST84.000.020.010.02-0.01-33.33%931952.34%
DIS221202P000850002022-11-28 3:44PM EST85.000.020.020.030.00-432,98651.56%
DIS221202P000860002022-11-28 3:52PM EST86.000.030.030.04+0.01+50.00%21079450.78%
DIS221202P000870002022-11-28 3:57PM EST87.000.060.050.06+0.03+100.00%3131,71249.22%
DIS221202P000880002022-11-28 3:59PM EST88.000.080.070.08+0.05+166.67%51997946.88%
DIS221202P000890002022-11-28 3:57PM EST89.000.110.110.12+0.06+120.00%7131,02745.31%
DIS221202P000900002022-11-28 3:59PM EST90.000.180.160.18+0.11+157.14%1,7072,36343.85%
DIS221202P000910002022-11-28 3:59PM EST91.000.260.250.27+0.14+116.67%5401,08142.58%
DIS221202P000920002022-11-28 3:59PM EST92.000.390.370.40+0.22+129.41%1,1471,12541.31%
DIS221202P000930002022-11-28 3:59PM EST93.000.580.560.59+0.35+152.17%8001,60340.23%
DIS221202P000940002022-11-28 3:59PM EST94.000.850.830.85+0.51+150.00%1,4251,48439.16%
DIS221202P000950002022-11-28 3:57PM EST95.001.221.191.20+0.75+159.57%2,7972,91638.18%
DIS221202P000960002022-11-28 3:58PM EST96.001.661.641.68+0.98+144.12%2,3851,45137.99%
DIS221202P000970002022-11-28 3:59PM EST97.002.192.192.25+1.27+138.04%2,1892,91937.40%
DIS221202P000980002022-11-28 3:59PM EST98.002.902.862.93+1.61+124.81%1,7432,80037.11%
DIS221202P000990002022-11-28 3:57PM EST99.003.713.603.70+1.99+115.70%6231,60036.87%
DIS221202P001000002022-11-28 3:59PM EST100.004.504.404.60+2.27+101.79%9071,99639.16%
DIS221202P001010002022-11-28 2:08PM EST101.005.095.355.55+2.25+79.23%3042142.58%
DIS221202P001020002022-11-28 3:59PM EST102.006.306.256.45+2.73+76.47%3758141.90%
DIS221202P001030002022-11-28 12:34PM EST103.006.657.257.40+2.63+65.42%425742.58%
DIS221202P001040002022-11-28 3:07PM EST104.008.058.208.40+3.30+69.47%1621746.88%
DIS221202P001050002022-11-28 12:28PM EST105.008.759.209.40+2.85+48.31%10519951.17%
DIS221202P001060002022-11-28 3:36PM EST106.0010.4510.2010.40+3.40+48.23%296855.27%
DIS221202P001070002022-11-23 3:50PM EST107.008.1311.1511.550.00-11451.95%
DIS221202P001080002022-11-28 11:50AM EST108.0011.7512.1012.60+1.75+17.50%2955.47%
DIS221202P001090002022-11-25 10:50AM EST109.009.4513.1513.450.00-61172.85%
DIS221202P001100002022-11-28 11:52AM EST110.0013.7514.1514.40+2.87+26.38%11171.09%
DIS221202P001110002022-11-28 9:44AM EST111.0012.7015.1515.40+1.30+11.40%1274.80%
DIS221202P001120002022-11-21 11:32AM EST112.0013.7016.1516.450.00-1184.77%
DIS221202P001140002022-11-21 10:02AM EST114.0015.5018.2018.500.00--075.78%
DIS221202P001150002022-11-14 12:14PM EST115.0019.0019.1519.400.00-2089.06%
DIS221202P001160002022-11-09 3:49PM EST116.0029.2020.1520.450.00-7199.61%
DIS221202P001170002022-10-28 2:42PM EST117.0012.3817.8518.150.00-800.00%
DIS221202P001180002022-11-08 10:02AM EST118.0017.4522.2022.450.00--078.13%
DIS221202P001200002022-11-21 9:57AM EST120.0020.5324.2024.400.00-11105.86%
DIS221202P001250002022-11-18 10:13AM EST125.0033.6529.1529.550.00-10108.59%
DIS221202P001300002022-11-11 1:27PM EST130.0034.6034.1034.400.00--1136.33%
DIS221202P001350002022-11-23 3:13PM EST135.0035.8039.1039.400.00-42150.39%
DIS221202P001400002022-11-21 3:22PM EST140.0042.6544.0544.500.00-100182.42%