Mercados españoles abiertos en 7 hrs 49 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,45-1,95 (-1,96%)
Al cierre: 04:03PM EDT
97,57 +0,12 (+0,12%)
Después del cierre: 07:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001100002022-09-29 3:55PM EDT2022-09-300.010.000.01-0.02-66.67%181,05359.38%
DIS221007C001100002022-09-29 3:32PM EDT2022-10-070.050.050.07-0.07-58.33%1537840.23%
DIS221014C001100002022-09-29 3:14PM EDT2022-10-140.200.220.25-0.13-39.39%4655938.77%
DIS221021C001100002022-09-29 3:56PM EDT2022-10-210.470.460.49-0.19-28.79%21115,12938.23%
DIS221028C001100002022-09-29 3:57PM EDT2022-10-280.700.650.73-0.27-27.84%13364637.60%
DIS221104C001100002022-09-29 3:42PM EDT2022-11-040.960.941.02-0.26-21.31%4413237.74%
DIS221118C001100002022-09-29 3:52PM EDT2022-11-181.911.841.98-0.45-19.07%5343,71341.38%
DIS221216C001100002022-09-29 3:47PM EDT2022-12-162.832.732.89-0.48-14.50%2083,77339.40%
DIS230120C001100002022-09-29 3:48PM EDT2023-01-203.803.804.00-0.65-14.61%656,51038.61%
DIS230217C001100002022-09-29 3:23PM EDT2023-02-174.905.005.20-0.70-12.50%5121,60839.97%
DIS230317C001100002022-09-29 3:23PM EDT2023-03-175.555.505.80-0.95-14.62%16173838.93%
DIS230421C001100002022-09-29 2:37PM EDT2023-04-216.356.506.70-0.80-11.19%1832738.68%
DIS230616C001100002022-09-29 3:59PM EDT2023-06-168.207.958.40-0.50-5.75%1421,57339.59%
DIS240119C001100002022-09-29 3:57PM EDT2024-01-1912.8112.3512.90-0.59-4.40%562,70939.44%
DIS250117C001100002022-09-28 3:29PM EDT2025-01-1719.5018.3019.450.00-13640.82%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001100002022-09-29 3:59PM EDT2022-09-3012.5112.3512.65+2.01+19.14%2035891.02%
DIS221007P001100002022-09-29 3:26PM EDT2022-10-0712.8712.3512.70+2.42+23.16%1141046.39%
DIS221014P001100002022-09-29 3:29PM EDT2022-10-1413.0012.4512.85+0.50+4.00%121640.43%
DIS221021P001100002022-09-29 3:54PM EDT2022-10-2112.8512.6512.95+1.97+18.11%8118,01336.23%
DIS221028P001100002022-09-28 11:21AM EDT2022-10-2812.2812.8013.150.00-110235.47%
DIS221104P001100002022-09-29 11:43AM EDT2022-11-0412.8713.0013.55-1.33-9.37%11537.50%
DIS221118P001100002022-09-29 3:59PM EDT2022-11-1814.0013.8514.10+1.80+14.75%353,52537.48%
DIS221216P001100002022-09-29 1:28PM EDT2022-12-1615.0514.4515.00+1.35+9.85%142,55236.51%
DIS230120P001100002022-09-29 3:36PM EDT2023-01-2015.5015.3015.65+1.10+7.64%108,25533.95%
DIS230217P001100002022-09-29 11:00AM EDT2023-02-1716.0016.0516.40+0.90+5.96%228133.93%
DIS230317P001100002022-09-29 3:56PM EDT2023-03-1716.5716.3516.65+0.92+5.88%258632.06%
DIS230421P001100002022-09-28 2:41PM EDT2023-04-2117.2016.9017.40+1.05+6.50%318132.00%
DIS230616P001100002022-09-28 11:43AM EDT2023-06-1617.6517.8518.20-0.06-0.34%22,47530.96%
DIS240119P001100002022-09-28 11:21AM EDT2024-01-1920.1020.3020.650.00-9565,01528.60%
DIS250117P001100002022-09-27 11:23AM EDT2025-01-1722.6522.9023.750.00-133126.87%