Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,46+4,33 (+4,46%)
Al cierre: 03:59PM EDT
101,44 -0,02 (-0,02%)
Después del cierre: 04:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:70.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221014C000700002022-09-30 10:45AM EDT2022-10-1426.5030.9031.650.00-11113.48%
DIS221021C000700002022-09-28 3:41PM EDT2022-10-2129.9031.3031.650.00-38663.28%
DIS221118C000700002022-09-30 3:31PM EDT2022-11-1826.3031.6532.150.00-58064.94%
DIS221216C000700002022-09-30 10:46AM EDT2022-12-1627.6031.9532.550.00-63058.42%
DIS230120C000700002022-10-03 9:35AM EDT2023-01-2026.8532.8033.200.00-145757.58%
DIS230217C000700002022-09-30 10:52AM EDT2023-02-1729.0932.5034.450.00-1255.79%
DIS230317C000700002022-10-03 1:23PM EDT2023-03-1729.6033.7534.500.00-41655.84%
DIS230421C000700002022-09-21 3:10PM EDT2023-04-2139.4034.0535.100.00--353.63%
DIS230616C000700002022-10-04 2:33PM EDT2023-06-1635.3235.3035.95+3.22+10.03%2319553.03%
DIS240119C000700002022-10-04 1:06PM EDT2024-01-1938.1538.1039.35+2.80+7.92%232152.08%
DIS250117C000700002022-10-04 1:46PM EDT2025-01-1742.2542.1043.75+4.53+12.01%211649.81%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221007P000700002022-09-30 3:33PM EDT2022-10-070.010.000.010.00-2564118.75%
DIS221014P000700002022-10-03 1:22PM EDT2022-10-140.010.000.02-0.01-50.00%216678.13%
DIS221021P000700002022-10-04 3:35PM EDT2022-10-210.030.020.03-0.01-25.00%461,74866.80%
DIS221028P000700002022-10-03 2:34PM EDT2022-10-280.080.040.050.00-508760.94%
DIS221104P000700002022-09-30 11:49AM EDT2022-11-040.190.090.090.00-21159.18%
DIS221111P000700002022-09-30 9:53AM EDT2022-11-110.450.180.230.00-1161.04%
DIS221118P000700002022-10-04 3:34PM EDT2022-11-180.280.260.28-0.11-28.21%133,03759.03%
DIS221216P000700002022-10-04 3:54PM EDT2022-12-160.530.530.54-0.19-26.39%1321,97753.42%
DIS230120P000700002022-10-04 3:41PM EDT2023-01-200.850.830.87-0.34-28.57%74,20449.32%
DIS230217P000700002022-10-04 3:53PM EDT2023-02-171.211.171.21-0.27-18.24%7948347.97%
DIS230317P000700002022-10-04 2:02PM EDT2023-03-171.471.431.51-0.57-27.94%832646.56%
DIS230421P000700002022-10-04 9:49AM EDT2023-04-211.731.721.82-0.35-16.83%111,83044.73%
DIS230616P000700002022-10-04 1:33PM EDT2023-06-162.272.202.30-0.40-14.98%182,20442.64%
DIS240119P000700002022-10-04 1:04PM EDT2024-01-194.203.954.35-0.89-17.49%121,24339.73%
DIS250117P000700002022-10-04 1:10PM EDT2025-01-176.056.006.70-0.60-9.02%3436.17%