Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
9.956,70 +20,60 (+0,21%) Euro Stoxx 50
4.336,82 -17,59 (-0,40%) Dólar/Euro
1,0954 -0,0005 (-0,04%) Petróleo Brent
80,78 +0,80 (+1,00%) Oro
2.013,90 +1,50 (+0,07%) Bitcoin EUR
33.887,50 +14,45 (+0,04%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EST
Antes de la apertura:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231201C00055000 | 2023-11-09 2:38PM EST | 55.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS231201C00060000 | 2023-11-10 3:30PM EST | 60.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231201C00065000 | 2023-11-10 12:32PM EST | 65.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS231201C00069000 | 2023-11-15 11:45AM EST | 69.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231201C00070000 | 2023-11-21 3:44PM EST | 70.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231201C00071000 | 2023-11-09 2:45PM EST | 71.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS231201C00072000 | 2023-11-24 12:27PM EST | 72.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231201C00073000 | 2023-11-09 1:21PM EST | 73.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231201C00074000 | 2023-11-09 11:33AM EST | 74.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS231201C00075000 | 2023-11-20 11:04AM EST | 75.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231201C00076000 | 2023-11-09 3:02PM EST | 76.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS231201C00077000 | 2023-11-09 1:12PM EST | 77.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS231201C00078000 | 2023-11-10 2:03PM EST | 78.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231201C00079000 | 2023-11-10 10:37AM EST | 79.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231201C00080000 | 2023-11-22 10:17AM EST | 80.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231201C00081000 | 2023-11-27 9:39AM EST | 81.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231201C00082000 | 2023-11-27 10:33AM EST | 82.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231201C00083000 | 2023-11-24 11:32AM EST | 83.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS231201C00084000 | 2023-11-27 3:44PM EST | 84.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231201C00085000 | 2023-11-27 12:56PM EST | 85.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS231201C00086000 | 2023-11-27 3:35PM EST | 86.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS231201C00087000 | 2023-11-27 10:04AM EST | 87.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231201C00088000 | 2023-11-27 2:00PM EST | 88.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS231201C00089000 | 2023-11-27 2:34PM EST | 89.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS231201C00090000 | 2023-11-27 3:59PM EST | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DIS231201C00091000 | 2023-11-27 3:39PM EST | 91.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DIS231201C00092000 | 2023-11-27 3:56PM EST | 92.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS231201C00093000 | 2023-11-27 3:24PM EST | 93.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DIS231201C00094000 | 2023-11-27 3:57PM EST | 94.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 0.00% |
| DIS231201C00095000 | 2023-11-27 3:59PM EST | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.00% |
| DIS231201C00096000 | 2023-11-27 3:59PM EST | 96.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,411 | 0 | 3.13% |
| DIS231201C00097000 | 2023-11-27 3:58PM EST | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 6.25% |
| DIS231201C00098000 | 2023-11-27 3:59PM EST | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 6.25% |
| DIS231201C00099000 | 2023-11-27 3:59PM EST | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 12.50% |
| DIS231201C00100000 | 2023-11-27 3:59PM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,032 | 0 | 12.50% |
| DIS231201C00101000 | 2023-11-27 3:59PM EST | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 12.50% |
| DIS231201C00102000 | 2023-11-27 3:58PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| DIS231201C00103000 | 2023-11-27 3:58PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 25.00% |
| DIS231201C00104000 | 2023-11-27 12:18PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DIS231201C00105000 | 2023-11-27 12:51PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| DIS231201C00106000 | 2023-11-27 9:55AM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS231201C00107000 | 2023-11-24 12:01PM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS231201C00108000 | 2023-11-24 10:13AM EST | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS231201C00110000 | 2023-11-22 3:56PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| DIS231201C00115000 | 2023-11-22 10:30AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| DIS231201C00120000 | 2023-11-22 10:32AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231201P00055000 | 2023-11-14 10:31AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS231201P00060000 | 2023-11-01 12:30PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS231201P00065000 | 2023-11-16 1:17PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS231201P00069000 | 2023-11-13 1:52PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS231201P00070000 | 2023-11-16 10:04AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231201P00071000 | 2023-11-17 10:32AM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS231201P00072000 | 2023-11-27 11:51AM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231201P00073000 | 2023-11-24 10:30AM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231201P00074000 | 2023-11-20 2:55PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS231201P00075000 | 2023-11-27 9:39AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231201P00076000 | 2023-11-22 3:40PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS231201P00077000 | 2023-11-27 9:34AM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS231201P00078000 | 2023-11-22 3:18PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| DIS231201P00079000 | 2023-11-22 11:28AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| DIS231201P00080000 | 2023-11-27 12:54PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS231201P00081000 | 2023-11-24 11:55AM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIS231201P00082000 | 2023-11-27 1:52PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS231201P00083000 | 2023-11-27 11:40AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS231201P00084000 | 2023-11-24 10:07AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| DIS231201P00085000 | 2023-11-27 2:25PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS231201P00086000 | 2023-11-27 9:50AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DIS231201P00087000 | 2023-11-27 3:34PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| DIS231201P00088000 | 2023-11-27 3:05PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| DIS231201P00089000 | 2023-11-27 1:17PM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DIS231201P00090000 | 2023-11-27 3:55PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| DIS231201P00091000 | 2023-11-27 3:52PM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| DIS231201P00092000 | 2023-11-27 3:55PM EST | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 6.25% |
| DIS231201P00093000 | 2023-11-27 3:58PM EST | 93.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 6.25% |
| DIS231201P00094000 | 2023-11-27 3:59PM EST | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 3.13% |
| DIS231201P00095000 | 2023-11-27 3:59PM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 0.78% |
| DIS231201P00096000 | 2023-11-27 3:57PM EST | 96.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| DIS231201P00097000 | 2023-11-27 12:04PM EST | 97.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DIS231201P00098000 | 2023-11-27 10:54AM EST | 98.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DIS231201P00099000 | 2023-11-27 1:57PM EST | 99.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS231201P00100000 | 2023-11-27 1:57PM EST | 100.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DIS231201P00101000 | 2023-11-24 9:56AM EST | 101.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231201P00103000 | 2023-11-27 3:20PM EST | 103.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231201P00105000 | 2023-11-27 9:34AM EST | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231201P00107000 | 2023-11-27 9:33AM EST | 107.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.