Mercados españoles abiertos en 8 hrs 23 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,19 (-0,58%) NIKKEI 225
33.445,90 +670,10 (+2,04%) Dólar/Euro
1,0769 -0,0034 (-0,31%) Petróleo Brent
74,45 +0,15 (+0,20%) Bitcoin EUR
40.630,74 -215,85 (-0,53%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EST
Después del cierre:
Precio de ejercicio:110.00
Llamadaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00110000 | 2023-11-29 2:22PM EST | 2023-12-08 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 491 | 97.66% |
| DIS231215C00110000 | 2023-12-06 3:03PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 8,940 | 51.95% |
| DIS231222C00110000 | 2023-12-04 10:43AM EST | 2023-12-22 | 0.02 | 0.00 | 0.08 | 0.00 | - | 321 | 489 | 42.77% |
| DIS231229C00110000 | 2023-12-06 9:32AM EST | 2023-12-29 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 1 | 326 | 36.04% |
| DIS240105C00110000 | 2023-12-04 1:54PM EST | 2024-01-05 | 0.03 | 0.00 | 0.07 | +0.03 | - | - | 5 | 31.06% |
| DIS240112C00110000 | 2023-12-04 10:06AM EST | 2024-01-12 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 0 | 31.06% |
| DIS240119C00110000 | 2023-12-06 3:34PM EST | 2024-01-19 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 1,001 | 22,131 | 28.91% |
| DIS240216C00110000 | 2023-12-06 3:25PM EST | 2024-02-16 | 0.43 | 0.40 | 0.44 | +0.08 | +22.86% | 104 | 2,195 | 28.76% |
| DIS240315C00110000 | 2023-12-06 3:56PM EST | 2024-03-15 | 0.66 | 0.62 | 0.67 | +0.09 | +15.79% | 732 | 9,252 | 27.20% |
| DIS240419C00110000 | 2023-12-06 3:26PM EST | 2024-04-19 | 0.95 | 0.96 | 1.02 | +0.07 | +7.95% | 85 | 3,112 | 26.42% |
| DIS240621C00110000 | 2023-12-06 3:39PM EST | 2024-06-21 | 2.03 | 2.01 | 2.05 | +0.20 | +10.93% | 209 | 7,640 | 27.68% |
| DIS240719C00110000 | 2023-12-05 11:23AM EST | 2024-07-19 | 2.15 | 2.32 | 2.41 | 0.00 | - | 6 | 113 | 27.59% |
| DIS240920C00110000 | 2023-12-06 3:03PM EST | 2024-09-20 | 3.55 | 3.40 | 3.50 | +0.35 | +10.94% | 18 | 532 | 28.59% |
| DIS250117C00110000 | 2023-12-06 2:03PM EST | 2025-01-17 | 5.43 | 5.20 | 5.50 | +0.48 | +9.70% | 10 | 5,622 | 29.95% |
| DIS250620C00110000 | 2023-12-06 11:48AM EST | 2025-06-20 | 8.05 | 7.05 | 8.30 | +0.90 | +12.59% | 1 | 605 | 32.07% |
| DIS251219C00110000 | 2023-12-06 1:08PM EST | 2025-12-19 | 10.42 | 10.10 | 11.40 | -0.38 | -3.52% | 2 | 1,058 | 33.94% |
| DIS260116C00110000 | 2023-12-06 3:47PM EST | 2026-01-16 | 10.61 | 10.40 | 11.30 | +0.41 | +4.02% | 11 | 260 | 33.13% |
Ventaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00110000 | 2023-12-06 11:00AM EST | 2023-12-08 | 17.75 | 18.55 | 19.30 | -0.25 | -1.39% | 15 | 4 | 140.63% |
| DIS231215P00110000 | 2023-11-16 9:36AM EST | 2023-12-15 | 16.25 | 18.25 | 19.25 | 0.00 | - | 1 | 0 | 68.56% |
| DIS231222P00110000 | 2023-12-01 10:16AM EST | 2023-12-22 | 17.95 | 18.15 | 19.00 | 0.00 | - | 1 | 1 | 61.47% |
| DIS231229P00110000 | 2023-12-06 12:46PM EST | 2023-12-29 | 18.30 | 18.25 | 19.10 | +2.88 | +18.68% | 1 | 0 | 54.20% |
| DIS240119P00110000 | 2023-12-05 9:43AM EST | 2024-01-19 | 18.77 | 18.35 | 19.30 | 0.00 | - | 1 | 24 | 42.80% |
| DIS240216P00110000 | 2023-11-29 3:33PM EST | 2024-02-16 | 17.30 | 18.00 | 19.70 | 0.00 | - | - | 2 | 37.96% |
| DIS240315P00110000 | 2023-11-29 2:34PM EST | 2024-03-15 | 17.10 | 18.50 | 19.05 | 0.00 | - | 33 | 146 | 25.86% |
| DIS240419P00110000 | 2023-12-06 1:50PM EST | 2024-04-19 | 18.40 | 18.45 | 19.10 | +2.39 | +14.93% | 2 | 9 | 22.80% |
| DIS240621P00110000 | 2023-12-01 9:32AM EST | 2024-06-21 | 18.10 | 18.70 | 19.45 | 0.00 | - | 12 | 478 | 21.42% |
| DIS240920P00110000 | 2023-12-05 10:50AM EST | 2024-09-20 | 20.35 | 19.15 | 19.95 | 0.00 | - | 1 | 260 | 20.29% |
| DIS250117P00110000 | 2023-12-05 2:30PM EST | 2025-01-17 | 20.45 | 19.70 | 20.70 | 0.00 | - | 55 | 4,393 | 19.87% |
| DIS250620P00110000 | 2023-11-29 9:43AM EST | 2025-06-20 | 20.00 | 20.45 | 21.45 | 0.00 | - | 10 | 753 | 19.08% |
| DIS251219P00110000 | 2023-11-29 10:10AM EST | 2025-12-19 | 21.50 | 21.20 | 22.70 | 0.00 | - | 10 | 782 | 19.45% |
| DIS260116P00110000 | 2023-11-29 1:50PM EST | 2026-01-16 | 20.65 | 20.80 | 24.10 | 0.00 | - | 10 | 138 | 22.03% |
© 2023 Yahoo. Todos los derechos reservados.