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:80.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221014C000800002022-09-15 3:44PM EDT2022-10-1431.2519.7020.250.00--565.43%
DIS221021C000800002022-09-23 11:39AM EDT2022-10-2120.2519.7520.40-2.70-11.76%532259.03%
DIS221028C000800002022-09-15 1:11PM EDT2022-10-2833.1219.9520.600.00--156.93%
DIS221118C000800002022-09-21 11:32AM EDT2022-11-1827.4220.9521.300.00-280656.30%
DIS221216C000800002022-09-23 3:50PM EDT2022-12-1621.5021.7022.10-2.90-11.89%4229152.91%
DIS230120C000800002022-09-23 2:40PM EDT2023-01-2021.7522.5022.90-7.00-24.35%1664251.26%
DIS230217C000800002022-09-23 3:08PM EDT2023-02-1723.1023.1523.95-7.20-23.76%12552.12%
DIS230317C000800002022-09-21 3:12PM EDT2023-03-1729.7524.0024.600.00-92951.04%
DIS230421C000800002022-08-30 2:02PM EDT2023-04-2136.0424.6525.350.00--549.95%
DIS230616C000800002022-09-22 2:43PM EDT2023-06-1628.6026.0026.650.00-218149.43%
DIS240119C000800002022-09-23 12:32PM EDT2024-01-1929.8529.8531.05-2.95-8.99%21,19948.91%
DIS250117C000800002022-09-23 3:04PM EDT2025-01-1734.7534.4036.15-3.25-8.55%33747.42%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P000800002022-09-23 3:39PM EDT2022-09-300.020.010.03+0.01+100.00%1703970.31%
DIS221007P000800002022-09-23 3:58PM EDT2022-10-070.080.050.09+0.03+60.00%4899956.25%
DIS221014P000800002022-09-23 2:24PM EDT2022-10-140.200.180.20+0.10+100.00%58553.81%
DIS221021P000800002022-09-23 3:37PM EDT2022-10-210.330.300.33+0.14+73.68%1823,38851.32%
DIS221028P000800002022-09-23 2:51PM EDT2022-10-280.540.400.51+0.25+86.21%736251.07%
DIS221104P000800002022-09-23 3:17PM EDT2022-11-040.710.610.94+0.71-9-51.88%
DIS221118P000800002022-09-23 3:52PM EDT2022-11-181.161.121.19+0.33+39.76%1413,67850.34%
DIS221216P000800002022-09-23 3:28PM EDT2022-12-161.791.641.77+0.42+30.66%6193247.24%
DIS230120P000800002022-09-23 3:22PM EDT2023-01-202.362.202.29+0.58+32.58%2403,35843.58%
DIS230217P000800002022-09-23 12:51PM EDT2023-02-172.792.692.85+0.49+21.30%1138742.76%
DIS230317P000800002022-09-22 3:59PM EDT2023-03-172.703.053.250.00-160541.41%
DIS230421P000800002022-09-23 1:20PM EDT2023-04-213.503.453.65+0.80+29.63%171339.76%
DIS230616P000800002022-09-23 3:42PM EDT2023-06-164.354.204.50+0.68+18.53%5051,46538.91%
DIS240119P000800002022-09-23 3:42PM EDT2024-01-196.796.607.05+0.69+11.31%53,92536.39%
DIS250117P000800002022-09-23 2:52PM EDT2025-01-179.628.909.80+0.92+10.57%125533.31%