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:145.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C001450002022-09-20 9:51AM EDT2022-09-300.010.000.010.00-55996.88%
DIS221007C001450002022-09-19 1:03PM EDT2022-10-070.020.000.010.00-14765.63%
DIS221014C001450002022-09-19 10:43AM EDT2022-10-140.020.000.04+0.02--160.16%
DIS221021C001450002022-09-22 3:13PM EDT2022-10-210.030.010.040.00-382,59053.13%
DIS221028C001450002022-09-23 10:24AM EDT2022-10-280.020.000.04-0.03-60.00%211250.00%
DIS221118C001450002022-09-23 2:19PM EDT2022-11-180.110.110.150.00-531,04046.68%
DIS221216C001450002022-09-23 3:04PM EDT2022-12-160.220.210.24-0.01-4.35%682,13740.97%
DIS230120C001450002022-09-23 3:28PM EDT2023-01-200.400.370.43-0.03-6.98%2,5917,42038.09%
DIS230217C001450002022-09-23 3:54PM EDT2023-02-170.590.550.63-0.13-18.06%13754336.91%
DIS230317C001450002022-09-23 12:44PM EDT2023-03-170.760.710.79-0.17-18.28%51,10835.50%
DIS230421C001450002022-09-23 10:49AM EDT2023-04-211.030.951.06-0.17-14.17%634834.66%
DIS230616C001450002022-09-23 2:12PM EDT2023-06-161.621.601.74-0.32-16.49%1429634.94%
DIS240119C001450002022-09-23 3:42PM EDT2024-01-194.174.154.50-0.78-15.76%13010,32435.05%
DIS250117C001450002022-09-23 12:58PM EDT2025-01-179.958.609.95-1.50-13.10%41136.95%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221007P001450002022-09-01 10:16AM EDT2022-10-0734.4544.7045.950.00--0115.72%
DIS221021P001450002022-08-25 10:09AM EDT2022-10-2127.4944.6045.850.00-1176.66%
DIS221118P001450002022-09-21 3:59PM EDT2022-11-1840.5045.0045.950.00-74056.30%
DIS221216P001450002022-09-22 11:58AM EDT2022-12-1642.2044.9045.950.00-16045.85%
DIS230120P001450002022-09-23 11:07AM EDT2023-01-2045.0045.2045.95+8.35+22.78%201,94138.48%
DIS230217P001450002022-09-07 9:44AM EDT2023-02-1734.5444.9546.400.00-1239.97%
DIS230317P001450002022-09-06 11:36AM EDT2023-03-1736.1544.4046.000.00-1132.37%
DIS230421P001450002022-09-16 11:56AM EDT2023-04-2137.3945.0046.300.00-1032.56%
DIS230616P001450002022-09-20 10:25AM EDT2023-06-1637.6045.0546.350.00-1313929.32%
DIS240119P001450002022-09-23 11:15AM EDT2024-01-1945.8245.2546.45+3.02+7.06%43,81322.34%