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:120.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001200002022-09-23 3:29PM EDT2022-09-300.020.010.03-0.01-33.33%1032,91860.16%
DIS221007C001200002022-09-23 3:42PM EDT2022-10-070.060.040.07-0.01-14.29%2337248.05%
DIS221014C001200002022-09-23 2:21PM EDT2022-10-140.110.100.12-0.06-35.29%8745242.19%
DIS221021C001200002022-09-23 3:59PM EDT2022-10-210.210.180.23-0.03-12.50%1,26912,54840.87%
DIS221028C001200002022-09-23 3:37PM EDT2022-10-280.300.270.33-0.05-14.29%3918539.21%
DIS221118C001200002022-09-23 3:55PM EDT2022-11-180.920.890.98-0.20-17.86%8338,25740.53%
DIS221216C001200002022-09-23 3:47PM EDT2022-12-161.461.401.56-0.40-21.51%5786,25038.15%
DIS230120C001200002022-09-23 3:56PM EDT2023-01-202.252.172.30-0.44-16.36%46013,78436.74%
DIS230217C001200002022-09-23 2:45PM EDT2023-02-172.842.943.10-0.91-24.27%81,32537.21%
DIS230317C001200002022-09-23 2:09PM EDT2023-03-173.503.503.70-0.89-20.27%331,09236.77%
DIS230421C001200002022-09-23 2:47PM EDT2023-04-214.144.204.50-1.10-20.99%661936.69%
DIS230616C001200002022-09-23 3:53PM EDT2023-06-165.805.656.00-0.77-11.72%794,12837.56%
DIS240119C001200002022-09-23 3:52PM EDT2024-01-1910.009.7010.20-1.35-11.89%1434,25337.53%
DIS250117C001200002022-09-23 3:35PM EDT2025-01-1716.1715.4016.95-1.33-7.60%522939.58%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001200002022-09-23 3:39PM EDT2022-09-3020.8520.2520.65+3.80+22.29%397480.08%
DIS221007P001200002022-09-23 3:41PM EDT2022-10-0720.8520.2520.65+3.47+19.97%744854.39%
DIS221014P001200002022-09-23 3:30PM EDT2022-10-1420.8520.2020.80+3.55+20.52%116150.15%
DIS221021P001200002022-09-23 3:56PM EDT2022-10-2120.5120.3020.65+2.76+15.55%632,94437.79%
DIS221028P001200002022-09-23 11:44AM EDT2022-10-2820.4020.2020.95+2.80+15.91%94642.09%
DIS221118P001200002022-09-23 3:44PM EDT2022-11-1821.0020.8021.10+3.00+16.67%411,99235.50%
DIS221216P001200002022-09-23 3:09PM EDT2022-12-1622.0021.0021.55+3.45+18.60%471,12433.69%
DIS230120P001200002022-09-23 3:28PM EDT2023-01-2022.1521.5521.90+3.15+16.58%218,70130.90%
DIS230217P001200002022-09-23 2:06PM EDT2023-02-1722.1722.0522.50+6.21+38.91%115931.40%
DIS230317P001200002022-09-23 12:01PM EDT2023-03-1722.3022.2022.65+5.45+32.34%626529.53%
DIS230421P001200002022-09-21 3:11PM EDT2023-04-2117.9022.7023.000.00-823328.54%
DIS230616P001200002022-09-23 3:08PM EDT2023-06-1624.0023.2023.70+2.79+13.15%191,47828.02%
DIS240119P001200002022-09-23 3:10PM EDT2024-01-1925.7525.3026.00+2.40+10.28%314,03326.67%
DIS250117P001200002022-09-21 11:23AM EDT2025-01-1724.6027.4528.800.00-155325.12%