Mercados españoles abiertos en 6 hrs 8 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,45-1,95 (-1,96%)
Al cierre: 04:03PM EDT
97,70 +0,25 (+0,26%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001050002022-09-29 3:59PM EDT2022-09-300.020.010.02-0.07-77.78%621,90564.06%
DIS221007C001050002022-09-29 3:55PM EDT2022-10-070.280.250.28-0.29-50.88%31070139.36%
DIS221014C001050002022-09-29 3:59PM EDT2022-10-140.730.690.74-0.42-36.52%32344938.99%
DIS221021C001050002022-09-29 3:59PM EDT2022-10-211.201.161.22-0.50-29.41%4,7707,72739.19%
DIS221028C001050002022-09-29 3:57PM EDT2022-10-281.611.521.65-0.53-24.77%11554939.05%
DIS221104C001050002022-09-29 1:50PM EDT2022-11-041.801.942.07-0.61-25.31%173439.12%
DIS221118C001050002022-09-29 3:58PM EDT2022-11-183.353.153.30-0.65-16.25%3684,23942.73%
DIS221216C001050002022-09-29 3:44PM EDT2022-12-164.354.254.40-0.70-13.86%2861,15840.70%
DIS230120C001050002022-09-29 2:51PM EDT2023-01-205.205.455.60-1.15-18.11%804,35539.56%
DIS230217C001050002022-09-29 1:50PM EDT2023-02-176.456.756.95-1.00-13.42%22959841.11%
DIS230317C001050002022-09-29 3:23PM EDT2023-03-177.357.407.60-0.91-11.02%3647040.03%
DIS230421C001050002022-09-29 1:58PM EDT2023-04-218.008.358.60-1.40-14.89%1521139.91%
DIS230616C001050002022-09-29 3:34PM EDT2023-06-1610.179.9010.35-0.91-8.21%51,56040.69%
DIS240119C001050002022-09-29 3:14PM EDT2024-01-1914.4414.6515.00+0.04+0.28%263,92340.51%
DIS250117C001050002022-09-27 10:49AM EDT2025-01-1721.0020.2521.70-0.47-2.19%23441.97%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001050002022-09-29 3:36PM EDT2022-09-307.697.357.70+2.45+46.76%1062195.31%
DIS221007P001050002022-09-29 3:36PM EDT2022-10-077.897.557.85+1.89+31.50%515640.14%
DIS221014P001050002022-09-29 3:48PM EDT2022-10-148.077.958.25+1.12+16.12%1721438.23%
DIS221021P001050002022-09-29 3:56PM EDT2022-10-218.498.458.65+1.52+21.81%8812,57637.53%
DIS221028P001050002022-09-28 3:43PM EDT2022-10-287.228.759.000.00-1619536.82%
DIS221118P001050002022-09-29 3:59PM EDT2022-11-1810.2510.1510.40+1.23+13.64%2246,25239.33%
DIS221216P001050002022-09-29 2:50PM EDT2022-12-1611.7011.0511.65+1.85+18.78%683,59938.97%
DIS230120P001050002022-09-28 2:58PM EDT2023-01-2011.1111.9012.250.00-576,45435.28%
DIS230217P001050002022-09-29 10:34AM EDT2023-02-1713.0412.8013.05+1.04+8.67%169935.01%
DIS230317P001050002022-09-29 3:36PM EDT2023-03-1713.5013.2513.45+1.35+11.11%281,21933.53%
DIS230421P001050002022-09-29 3:43PM EDT2023-04-2114.0513.8514.05+1.10+8.49%2057032.62%
DIS230616P001050002022-09-29 3:27PM EDT2023-06-1615.2514.9015.10+1.20+8.54%1614,86832.14%
DIS240119P001050002022-09-29 3:36PM EDT2024-01-1917.7017.4517.95+0.98+5.86%25,48030.18%
DIS250117P001050002022-09-27 11:27AM EDT2025-01-1720.0020.2521.000.00-4927.91%