Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,50-2,66 (-2,60%)
Al cierre: 04:03PM EDT
99,69 +0,19 (+0,19%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001000002022-09-23 3:59PM EDT2022-09-301.951.952.00-2.07-51.49%2,47716543.95%
DIS221007C001000002022-09-23 3:46PM EDT2022-10-072.832.773.00-1.64-36.69%2413343.21%
DIS221014C001000002022-09-23 2:59PM EDT2022-10-142.973.453.70-2.41-44.80%862642.36%
DIS221021C001000002022-09-23 3:56PM EDT2022-10-214.104.104.30-1.65-28.70%3911,68842.02%
DIS221028C001000002022-09-23 3:53PM EDT2022-10-284.604.554.85-1.61-25.93%19412341.98%
DIS221118C001000002022-09-23 3:51PM EDT2022-11-186.476.406.65-1.51-18.92%8182,02444.70%
DIS221216C001000002022-09-23 3:49PM EDT2022-12-167.507.557.80-1.50-16.67%22390142.47%
DIS230120C001000002022-09-23 3:58PM EDT2023-01-208.858.809.10-1.44-13.99%1,1284,56041.41%
DIS230217C001000002022-09-23 3:17PM EDT2023-02-179.839.9510.20-1.82-15.62%159341.63%
DIS230317C001000002022-09-23 3:59PM EDT2023-03-1710.8510.7011.10-1.50-12.15%40612341.44%
DIS230421C001000002022-09-23 3:44PM EDT2023-04-2111.8011.7012.00-5.43-31.51%945440.83%
DIS230616C001000002022-09-23 2:31PM EDT2023-06-1613.0013.4013.80-2.55-16.40%321,84841.64%
DIS240119C001000002022-09-23 3:14PM EDT2024-01-1918.0017.8518.60-1.95-9.77%524,04841.60%
DIS250117C001000002022-09-23 3:14PM EDT2025-01-1723.9623.5525.40-2.54-9.58%246243.08%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001000002022-09-23 3:52PM EDT2022-09-302.462.272.39+1.15+87.79%95588041.75%
DIS221007P001000002022-09-23 3:50PM EDT2022-10-073.253.103.25+1.24+61.69%41935239.87%
DIS221014P001000002022-09-23 2:36PM EDT2022-10-144.453.703.95+1.93+76.59%13344839.67%
DIS221021P001000002022-09-23 3:59PM EDT2022-10-214.404.304.45+1.20+37.50%7178,63138.78%
DIS221028P001000002022-09-23 3:03PM EDT2022-10-285.454.704.95+2.00+57.97%12130138.70%
DIS221118P001000002022-09-23 3:58PM EDT2022-11-186.526.356.60+1.42+27.84%1,4114,57141.14%
DIS221216P001000002022-09-23 3:54PM EDT2022-12-167.557.207.50+1.65+27.97%1774,15238.25%
DIS230120P001000002022-09-23 3:58PM EDT2023-01-208.318.108.35+1.51+22.21%20120,84935.86%
DIS230217P001000002022-09-23 3:50PM EDT2023-02-179.208.959.25+1.60+21.05%5531635.83%
DIS230317P001000002022-09-23 3:05PM EDT2023-03-1710.109.359.70+2.00+24.69%16490234.48%
DIS230421P001000002022-09-23 11:28AM EDT2023-04-2110.209.9510.30+1.45+16.57%511533.47%
DIS230616P001000002022-09-23 2:55PM EDT2023-06-1611.8511.1011.40+1.85+18.50%66,63333.00%
DIS240119P001000002022-09-23 3:46PM EDT2024-01-1914.0613.8014.30+1.41+11.15%538,04030.90%
DIS250117P001000002022-09-23 3:07PM EDT2025-01-1717.3316.6017.60+2.88+19.93%372428.89%