Mercados españoles abiertos en 6 hrs 6 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:125.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001250002022-09-29 12:46PM EDT2022-09-300.010.000.010.00-14920162.50%
DIS221007C001250002022-09-29 3:41PM EDT2022-10-070.010.000.01-0.01-50.00%1046157.81%
DIS221014C001250002022-09-29 9:39AM EDT2022-10-140.030.020.030.00-321550.00%
DIS221021C001250002022-09-29 3:56PM EDT2022-10-210.050.050.060.00-416,38346.09%
DIS221028C001250002022-09-28 2:51PM EDT2022-10-280.100.080.090.00-454842.38%
DIS221104C001250002022-09-29 3:11PM EDT2022-11-040.120.120.15-0.01-7.69%101841.31%
DIS221118C001250002022-09-29 3:11PM EDT2022-11-180.350.360.39-0.09-20.45%1794,16241.85%
DIS221216C001250002022-09-29 3:55PM EDT2022-12-160.730.690.74-0.11-13.10%314,85538.77%
DIS230120C001250002022-09-29 3:49PM EDT2023-01-201.211.161.26-0.21-14.79%636,83737.11%
DIS230217C001250002022-09-29 3:08PM EDT2023-02-171.841.882.00-0.34-15.60%6081838.33%
DIS230317C001250002022-09-29 3:03PM EDT2023-03-172.182.212.36-0.25-10.29%4878937.04%
DIS230421C001250002022-09-29 3:32PM EDT2023-04-212.882.762.94-0.37-11.38%427836.50%
DIS230616C001250002022-09-29 2:18PM EDT2023-06-163.804.004.10-0.65-14.61%4211,79136.87%
DIS240119C001250002022-09-29 3:34PM EDT2024-01-197.877.758.25-0.48-5.75%76,19437.78%
DIS250117C001250002022-09-28 12:12PM EDT2025-01-1714.0913.2014.100.00-143938.66%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001250002022-09-29 1:01PM EDT2022-09-3027.8027.2527.90+2.66+10.58%16193.75%
DIS221007P001250002022-09-23 2:44PM EDT2022-10-0726.5727.1528.050.00-8074.61%
DIS221014P001250002022-09-28 9:43AM EDT2022-10-1428.7027.1028.100.00-1054.30%
DIS221021P001250002022-09-29 1:15PM EDT2022-10-2127.9027.2527.75+1.90+7.31%298955.57%
DIS221028P001250002022-09-28 9:48AM EDT2022-10-2828.0027.2527.90-0.79-2.74%11053.81%
DIS221118P001250002022-09-29 12:30PM EDT2022-11-1827.4527.4527.80+1.93+7.56%42,30538.38%
DIS221216P001250002022-09-29 3:54PM EDT2022-12-1627.7927.5527.90+2.12+8.26%468432.81%
DIS230120P001250002022-09-29 1:48PM EDT2023-01-2028.6227.8028.25+2.72+10.50%275,60131.81%
DIS230217P001250002022-09-27 1:33PM EDT2023-02-1729.6028.2028.700.00-218232.41%
DIS230317P001250002022-09-29 3:57PM EDT2023-03-1728.4228.2528.75+1.67+6.24%884029.97%
DIS230421P001250002022-09-27 3:26PM EDT2023-04-2128.9528.5529.00-0.83-2.79%55528.83%
DIS230616P001250002022-09-29 1:08PM EDT2023-06-1629.5528.9029.55+0.73+2.53%81,72228.26%
DIS240119P001250002022-09-28 10:24AM EDT2024-01-1930.9930.4531.000.00-34,47025.42%
DIS250117P001250002022-09-27 3:53PM EDT2025-01-1733.8032.4033.500.00-51624.23%