Mercados españoles abiertos en 6 hrs 7 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
97,70 +0,25 (+0,26%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001150002022-09-29 12:24PM EDT2022-09-300.010.000.020.00-101,230121.88%
DIS221007C001150002022-09-29 3:14PM EDT2022-10-070.030.020.040.00-7462051.17%
DIS221014C001150002022-09-28 1:35PM EDT2022-10-140.110.080.110.00-15964743.56%
DIS221021C001150002022-09-29 3:32PM EDT2022-10-210.190.170.20-0.08-29.63%5146,28240.14%
DIS221028C001150002022-09-29 3:16PM EDT2022-10-280.290.280.33-0.12-29.27%548938.87%
DIS221104C001150002022-09-29 3:11PM EDT2022-11-040.410.450.49-0.18-30.51%13538.28%
DIS221118C001150002022-09-29 3:59PM EDT2022-11-181.101.061.10-0.26-19.12%2615,19440.77%
DIS221216C001150002022-09-29 3:49PM EDT2022-12-161.801.691.81-0.30-14.29%1,0395,41538.70%
DIS230120C001150002022-09-29 3:58PM EDT2023-01-202.672.592.70-0.41-13.31%27010,42237.63%
DIS230217C001150002022-09-29 3:51PM EDT2023-02-173.703.603.80-0.40-9.76%192,40339.21%
DIS230317C001150002022-09-29 2:04PM EDT2023-03-173.954.154.30-0.70-15.05%71,66537.99%
DIS230421C001150002022-09-29 11:01AM EDT2023-04-215.204.955.15-0.30-5.45%1633737.85%
DIS230616C001150002022-09-29 1:50PM EDT2023-06-166.256.506.65-0.85-11.97%1761,98738.47%
DIS240119C001150002022-09-29 3:35PM EDT2024-01-1910.7910.7011.05-0.71-6.17%42,02638.61%
DIS250117C001150002022-09-29 10:20AM EDT2025-01-1716.6016.3517.45+0.60+3.75%10119639.95%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001150002022-09-29 3:48PM EDT2022-09-3017.4017.3017.65+2.02+13.13%668166.02%
DIS221007P001150002022-09-29 3:55PM EDT2022-10-0717.5517.3517.75+1.70+10.73%21766.60%
DIS221014P001150002022-09-29 12:57PM EDT2022-10-1417.8017.3017.80+1.80+11.25%24250.88%
DIS221021P001150002022-09-29 3:43PM EDT2022-10-2117.6917.4517.75+2.39+15.62%264,48940.14%
DIS221028P001150002022-09-28 10:18AM EDT2022-10-2818.1517.5017.800.00-110936.62%
DIS221118P001150002022-09-29 1:50PM EDT2022-11-1819.1118.0018.40+3.01+18.70%123,38837.72%
DIS221216P001150002022-09-29 3:18PM EDT2022-12-1618.9018.5018.85+0.95+5.29%33,48834.47%
DIS230120P001150002022-09-29 1:06PM EDT2023-01-2019.1619.1019.45+1.36+7.64%133,84032.76%
DIS230217P001150002022-09-28 1:54PM EDT2023-02-1718.7019.7520.250.00-1426733.72%
DIS230317P001150002022-09-29 3:56PM EDT2023-03-1720.1920.0020.70-1.31-6.09%21,14132.90%
DIS230421P001150002022-09-29 3:38PM EDT2023-04-2120.5820.4520.70+1.03+5.27%1130629.96%
DIS230616P001150002022-09-29 3:58PM EDT2023-06-1621.3921.2521.55+0.99+4.85%144,28129.60%
DIS240119P001150002022-09-26 12:50PM EDT2024-01-1923.6723.3523.85+0.95+4.18%102,69027.59%
DIS250117P001150002022-09-22 2:27PM EDT2025-01-1723.6525.7526.800.00--5726.01%