Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,39-0,15 (-0,15%)
Al cierre: 01:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230616C000500002022-08-11 9:57AM EDT50.0073.0069.8570.80+11.17+18.07%1026353.15%
DIS230616C000550002022-08-11 9:58AM EDT55.0067.8665.3066.00+12.01+21.50%126320.15%
DIS230616C000600002022-07-18 9:32AM EDT60.0040.0660.5561.500.00--56292.04%
DIS230616C000650002022-08-11 11:28AM EDT65.0056.4556.0556.95+9.80+21.01%107126267.97%
DIS230616C000700002022-08-11 11:32AM EDT70.0052.7051.5052.20+11.70+28.54%117207245.23%
DIS230616C000750002022-08-11 2:16PM EDT75.0047.2047.1047.75+7.86+19.98%4593226.05%
DIS230616C000800002022-08-08 12:39PM EDT80.0035.2242.7543.350.00-11193208.51%
DIS230616C000850002022-08-11 11:31AM EDT85.0039.5038.5039.10+9.48+31.58%57361192.74%
DIS230616C000900002022-08-11 12:18PM EDT90.0034.9634.5035.10+6.76+23.97%4260179.15%
DIS230616C000950002022-08-11 11:57AM EDT95.0031.0030.7031.25+6.75+27.84%14288166.93%
DIS230616C001000002022-08-11 12:41PM EDT100.0027.6826.8527.50+7.78+39.10%791,886154.96%
DIS230616C001050002022-08-11 11:50AM EDT105.0023.8323.3524.00+7.03+41.85%1011,476144.60%
DIS230616C001100002022-08-11 2:36PM EDT110.0020.5520.4020.85+6.35+44.72%3321,559136.41%
DIS230616C001150002022-08-11 2:06PM EDT115.0017.4417.5017.95+5.54+46.55%1171,232128.58%
DIS230616C001200002022-08-11 2:10PM EDT120.0014.8014.7515.20+4.60+45.10%1943,594120.97%
DIS230616C001250002022-08-11 2:03PM EDT125.0012.2512.3012.75+4.10+50.31%4645,136114.26%
DIS230616C001300002022-08-11 2:02PM EDT130.0010.4510.4510.60+3.61+52.78%1401,538109.22%
DIS230616C001350002022-08-11 12:34PM EDT135.008.808.558.90+3.20+57.14%8741,174104.46%
DIS230616C001400002022-08-11 1:54PM EDT140.007.107.007.30+2.70+61.36%4511,286100.11%
DIS230616C001450002022-08-11 1:08PM EDT145.005.825.806.00+2.32+66.29%4922296.85%
DIS230616C001500002022-08-11 2:34PM EDT150.004.804.704.90+2.00+71.43%2,7242,34893.68%
DIS230616C001550002022-08-11 1:51PM EDT155.003.853.753.95+1.55+67.39%2351690.64%
DIS230616C001600002022-08-11 1:41PM EDT160.003.053.053.20+1.20+64.86%594,61488.43%
DIS230616C001650002022-08-11 1:46PM EDT165.002.532.372.61+1.04+69.80%1619086.13%
DIS230616C001700002022-08-11 11:30AM EDT170.002.001.912.12+0.83+70.94%1942,42884.51%
DIS230616C001750002022-08-11 1:19PM EDT175.001.611.511.75+0.65+67.71%828583.11%
DIS230616C001800002022-08-11 1:45PM EDT180.001.331.261.42+0.53+66.25%4710382.18%
DIS230616C001850002022-08-11 2:05PM EDT185.001.041.031.15+0.48+85.71%1251,06081.18%
DIS230616C001900002022-08-11 9:43AM EDT190.001.200.770.97+0.66+122.22%17580.01%
DIS230616C001950002022-08-11 9:37AM EDT195.000.940.620.79+0.49+108.89%1026679.20%
DIS230616C002000002022-08-11 1:58PM EDT200.000.550.500.80+0.13+30.95%5879680.22%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230616P000500002022-08-11 1:47PM EDT50.000.460.450.46-0.14-23.33%438678.17%
DIS230616P000550002022-08-10 11:08AM EDT55.000.850.550.830.00-264074.37%
DIS230616P000600002022-08-09 3:01PM EDT60.001.300.600.880.00-760565.63%
DIS230616P000650002022-08-11 10:19AM EDT65.001.080.801.18-0.62-36.47%240360.62%
DIS230616P000700002022-08-11 1:18PM EDT70.001.321.271.44-0.94-41.59%2570756.30%
DIS230616P000750002022-08-11 9:36AM EDT75.001.751.671.79-1.00-36.36%142851.01%
DIS230616P000800002022-08-11 1:58PM EDT80.002.252.182.29-1.52-40.32%281,40346.42%
DIS230616P000850002022-08-11 1:50PM EDT85.002.862.812.94-1.96-40.66%521,01441.21%
DIS230616P000900002022-08-11 1:08PM EDT90.003.653.603.75-2.00-35.40%2032,83235.58%
DIS230616P000950002022-08-11 1:55PM EDT95.004.604.554.75-2.85-38.26%3461,41929.10%
DIS230616P001000002022-08-11 11:11AM EDT100.005.955.756.00-3.25-35.33%1835,79020.59%
DIS230616P001050002022-08-11 12:54PM EDT105.007.157.257.45-4.25-37.28%1204,5810.00%
DIS230616P001100002022-08-11 12:13PM EDT110.009.008.909.20-4.70-34.31%1681,8600.00%
DIS230616P001150002022-08-11 1:18PM EDT115.0010.8710.8511.15-5.23-32.48%972,9830.00%
DIS230616P001200002022-08-11 1:50PM EDT120.0013.1613.2013.45-6.14-31.81%611,2590.00%
DIS230616P001250002022-08-11 11:03AM EDT125.0015.5315.7516.30-6.92-30.82%71,5800.00%
DIS230616P001300002022-08-11 10:16AM EDT130.0017.4518.7019.20-9.22-34.57%201,7670.00%
DIS230616P001350002022-08-11 11:59AM EDT135.0021.6521.8522.35-6.05-21.84%175350.00%
DIS230616P001400002022-08-11 1:50PM EDT140.0025.3625.3525.75-8.64-25.41%325520.00%
DIS230616P001450002022-08-05 3:44PM EDT145.0039.2029.1029.500.00--1170.00%
DIS230616P001500002022-08-11 1:47PM EDT150.0033.1033.1533.75-9.68-22.63%10300.00%
DIS230616P001550002022-08-01 11:46AM EDT155.0048.7037.4537.950.00--70.00%
DIS230616P001600002022-08-11 1:16PM EDT160.0041.6342.0042.65-16.17-27.98%100.00%
DIS230616P001650002022-08-01 1:46PM EDT165.0059.5546.7047.200.00--00.00%
DIS230616P001700002022-07-28 3:50PM EDT170.0064.6051.2552.250.00--00.00%
DIS230616P001750002022-08-05 9:38AM EDT175.0068.1555.8556.800.00--00.00%
DIS230616P001800002022-07-28 3:51PM EDT180.0075.1061.0561.950.00--00.00%
DIS230616P001850002022-07-13 3:42PM EDT185.0092.0866.1567.150.00--00.00%
DIS230616P001900002022-07-29 12:23PM EDT190.0084.9371.1571.850.00--00.00%
DIS230616P002000002022-07-21 10:32AM EDT200.0097.7681.1581.800.00--00.00%