Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,44+4,31 (+4,44%)
Al cierre: 04:03PM EDT
101,02 -0,42 (-0,41%)
Después del cierre: 04:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221007C000850002022-10-04 11:34AM EDT2022-10-0715.8516.2016.90+4.60+40.89%78591.02%
DIS221014C000850002022-10-04 9:51AM EDT2022-10-1415.0016.3516.85+3.59+31.46%31158.79%
DIS221021C000850002022-09-29 11:07AM EDT2022-10-2113.8716.4517.000.00-26551.66%
DIS221028C000850002022-10-04 12:34PM EDT2022-10-2816.9016.9017.15+3.45+25.65%10630152.20%
DIS221118C000850002022-10-03 3:55PM EDT2022-11-1814.2517.9518.300.00-173653.69%
DIS221216C000850002022-10-04 2:42PM EDT2022-12-1618.4018.8019.05+4.65+33.82%3227050.33%
DIS230120C000850002022-10-04 12:20PM EDT2023-01-2019.5019.8520.25+4.02+25.97%239949.18%
DIS230217C000850002022-09-30 12:06PM EDT2023-02-1717.4020.7521.300.00-309649.52%
DIS230317C000850002022-10-04 9:40AM EDT2023-03-1719.7521.5521.90+1.45+7.92%12447.99%
DIS230421C000850002022-09-30 3:34PM EDT2023-04-2117.9622.1522.950.00-4448.04%
DIS230616C000850002022-10-04 2:07PM EDT2023-06-1623.5923.9524.20+3.35+16.55%632347.05%
DIS240119C000850002022-10-04 11:47AM EDT2024-01-1927.7727.7028.50+4.47+19.18%349445.90%
DIS250117C000850002022-09-30 1:37PM EDT2025-01-1729.9532.9034.000.00-13745.22%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221007P000850002022-10-04 3:44PM EDT2022-10-070.010.000.01-0.01-50.00%13552260.94%
DIS221014P000850002022-10-04 2:55PM EDT2022-10-140.070.060.08-0.11-61.11%281,76150.98%
DIS221021P000850002022-10-04 3:23PM EDT2022-10-210.230.200.22-0.24-51.06%812,28448.93%
DIS221028P000850002022-10-04 12:57PM EDT2022-10-280.380.360.38-0.34-47.22%10125446.88%
DIS221104P000850002022-10-04 1:09PM EDT2022-11-040.620.550.60-0.43-40.95%1319846.48%
DIS221111P000850002022-10-04 3:59PM EDT2022-11-111.051.041.12-0.64-37.87%61550.05%
DIS221118P000850002022-10-04 3:57PM EDT2022-11-181.221.181.24-0.66-35.11%1002,50148.22%
DIS221216P000850002022-10-04 2:49PM EDT2022-12-161.931.861.92-0.69-26.34%13673044.47%
DIS230120P000850002022-10-04 3:48PM EDT2023-01-202.632.612.67-0.72-21.49%1,3177,92941.88%
DIS230217P000850002022-10-04 2:57PM EDT2023-02-173.353.303.40-0.95-22.09%498641.60%
DIS230317P000850002022-10-04 12:20PM EDT2023-03-173.803.753.90-0.95-20.00%6897940.44%
DIS230421P000850002022-10-04 2:46PM EDT2023-04-214.354.254.40-1.10-20.18%3523638.98%
DIS230616P000850002022-10-04 3:10PM EDT2023-06-165.205.005.20-0.75-12.61%5671,15337.56%
DIS240119P000850002022-10-04 2:18PM EDT2024-01-197.657.557.90-1.53-16.67%381,97335.00%
DIS250117P000850002022-10-04 3:45PM EDT2025-01-1710.5010.2010.70-1.75-14.29%37931.87%