Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. 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:130.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001300002022-09-22 12:47PM EDT2022-09-300.010.000.020.00-321,77076.56%
DIS221007C001300002022-09-23 9:59AM EDT2022-10-070.020.000.030.00-113353.91%
DIS221014C001300002022-09-22 3:46PM EDT2022-10-140.050.030.070.00-69650.00%
DIS221021C001300002022-09-23 3:50PM EDT2022-10-210.060.060.09-0.01-14.29%7210,78746.48%
DIS221028C001300002022-09-23 2:21PM EDT2022-10-280.090.040.130.00-6155243.85%
DIS221118C001300002022-09-23 3:53PM EDT2022-11-180.360.340.40-0.01-2.70%2426,27542.19%
DIS221216C001300002022-09-23 3:01PM EDT2022-12-160.590.590.68-0.17-22.37%2132,57638.57%
DIS230120C001300002022-09-23 3:35PM EDT2023-01-201.051.051.16-0.18-14.63%1,9196,85237.05%
DIS230217C001300002022-09-23 3:50PM EDT2023-02-171.511.501.63-0.49-24.50%1576636.72%
DIS230317C001300002022-09-23 3:40PM EDT2023-03-171.881.821.99-0.47-20.00%141,02735.79%
DIS230421C001300002022-09-23 10:19AM EDT2023-04-212.342.342.55-0.57-19.59%76135.47%
DIS230616C001300002022-09-23 12:56PM EDT2023-06-163.483.403.60-0.67-16.14%101,98835.76%
DIS240119C001300002022-09-23 3:30PM EDT2024-01-197.106.907.40-1.10-13.41%696,61636.31%
DIS250117C001300002022-09-23 12:28PM EDT2025-01-1713.0212.3513.85-1.13-7.99%51938.55%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001300002022-09-13 3:36PM EDT2022-09-3018.4829.9530.850.00-100124.41%
DIS221007P001300002022-09-21 2:30PM EDT2022-10-0724.5029.9031.450.00-1074.41%
DIS221014P001300002022-09-08 3:46PM EDT2022-10-1418.0629.6031.150.00--277.78%
DIS221021P001300002022-09-22 11:40AM EDT2022-10-2127.2629.7530.850.00-725358.64%
DIS221028P001300002022-09-16 11:48AM EDT2022-10-2822.0729.5531.050.00--057.47%
DIS221118P001300002022-09-23 3:22PM EDT2022-11-1831.2030.0530.95+3.47+12.51%787543.26%
DIS221216P001300002022-09-23 2:19PM EDT2022-12-1631.4530.3530.75+3.70+13.33%3144431.45%
DIS230120P001300002022-09-23 3:22PM EDT2023-01-2031.4030.4530.90+3.59+12.91%2111,11428.86%
DIS230217P001300002022-09-23 1:44PM EDT2023-02-1730.9030.6531.10+6.69+27.63%38728.32%
DIS230317P001300002022-09-20 12:32PM EDT2023-03-1723.8030.8031.250.00-1213427.33%
DIS230421P001300002022-09-23 11:44AM EDT2023-04-2131.1030.8531.40+6.15+24.65%432626.09%
DIS230616P001300002022-09-23 10:50AM EDT2023-06-1631.2531.2532.00+2.28+7.87%161,27426.64%
DIS240119P001300002022-09-23 3:04PM EDT2024-01-1933.9032.7533.50+3.06+9.92%148,96824.80%
DIS250117P001300002022-09-23 12:05PM EDT2025-01-1734.9534.4035.80+4.65+15.35%10923.52%