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:140.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001400002022-09-21 10:36AM EDT2022-09-300.010.000.010.00-334587.50%
DIS221007C001400002022-09-22 11:17AM EDT2022-10-070.020.000.020.00-11264.06%
DIS221014C001400002022-09-21 3:15PM EDT2022-10-140.030.010.040.00-82756.64%
DIS221021C001400002022-09-23 3:31PM EDT2022-10-210.030.030.06-0.01-25.00%223,70352.34%
DIS221028C001400002022-09-23 10:21AM EDT2022-10-280.040.000.09-0.03-42.86%23450.98%
DIS221118C001400002022-09-23 12:28PM EDT2022-11-180.160.140.190.00-1563,02044.73%
DIS221216C001400002022-09-23 3:46PM EDT2022-12-160.310.280.32-0.04-11.43%3015,66239.80%
DIS230120C001400002022-09-23 3:39PM EDT2023-01-200.510.510.60-0.09-15.00%2,54113,93637.77%
DIS230217C001400002022-09-23 3:59PM EDT2023-02-170.800.760.80-0.20-20.00%2651,47736.16%
DIS230317C001400002022-09-23 10:26AM EDT2023-03-170.990.971.11-0.26-20.80%236735.82%
DIS230421C001400002022-09-23 12:15PM EDT2023-04-211.351.291.44-0.29-17.68%14229534.95%
DIS230616C001400002022-09-23 12:56PM EDT2023-06-162.102.062.22-0.39-15.66%11,80835.13%
DIS240119C001400002022-09-23 3:29PM EDT2024-01-195.254.855.35-0.50-8.70%504,09735.49%
DIS250117C001400002022-09-23 2:42PM EDT2025-01-1710.009.6010.65-1.70-14.53%101336.61%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P001400002022-08-26 10:01AM EDT2022-09-3022.7039.6540.850.00-10150.59%
DIS221021P001400002022-09-20 9:54AM EDT2022-10-2132.3039.6540.900.00-11472.80%
DIS221118P001400002022-09-21 3:37PM EDT2022-11-1834.2039.9540.900.00-138251.03%
DIS221216P001400002022-09-22 9:45AM EDT2022-12-1636.6439.6541.300.00-16448.00%
DIS230120P001400002022-09-23 2:09PM EDT2023-01-2040.6040.1540.80+3.40+9.14%377,52633.11%
DIS230217P001400002022-08-16 10:58AM EDT2023-02-1719.5527.6028.100.00-660.00%
DIS230317P001400002022-09-22 11:57AM EDT2023-03-1737.4040.0541.250.00-91032.72%
DIS230421P001400002022-09-16 1:03PM EDT2023-04-2132.8540.1041.250.00-2673829.86%
DIS230616P001400002022-09-23 3:49PM EDT2023-06-1640.9040.3041.25+7.33+21.83%155826.53%
DIS240119P001400002022-09-23 12:08PM EDT2024-01-1941.6341.0541.85+3.13+8.13%196,34022.70%
DIS250117P001400002022-09-23 10:49AM EDT2025-01-1742.4542.3043.55+5.50+14.88%51221.85%