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:90.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C000900002022-09-23 3:22PM EDT2022-09-309.259.6510.05-3.35-26.59%264661.04%
DIS221007C000900002022-09-23 1:34PM EDT2022-10-0710.2010.1010.55+10.20-431053.96%
DIS221014C000900002022-09-23 1:19PM EDT2022-10-1410.8010.5010.85-2.10-16.28%20852.39%
DIS221021C000900002022-09-23 3:13PM EDT2022-10-2110.3510.8011.30-3.40-24.73%1719351.00%
DIS221028C000900002022-09-22 11:40AM EDT2022-10-2814.1211.2011.600.00-1048.78%
DIS221118C000900002022-09-23 3:09PM EDT2022-11-1812.3412.7513.10-2.81-18.55%5976950.55%
DIS221216C000900002022-09-23 3:50PM EDT2022-12-1613.6013.7514.15-2.10-13.38%11365047.72%
DIS230120C000900002022-09-23 3:49PM EDT2023-01-2014.9014.8515.25-2.32-13.47%822,65945.63%
DIS230217C000900002022-09-23 3:07PM EDT2023-02-1715.5515.7016.35-5.60-26.48%736346.00%
DIS230317C000900002022-09-23 3:50PM EDT2023-03-1716.6016.6517.35-2.55-13.32%123346.23%
DIS230421C000900002022-09-22 1:22PM EDT2023-04-2119.9017.6518.100.00-61444.97%
DIS230616C000900002022-09-23 3:50PM EDT2023-06-1619.3019.1519.70-2.08-9.73%1728245.18%
DIS240119C000900002022-09-23 3:51PM EDT2024-01-1923.9023.3024.25-2.15-8.25%121,36644.53%
DIS250117C000900002022-09-23 3:52PM EDT2025-01-1729.6928.6530.40-9.21-23.68%3544.97%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P000900002022-09-23 3:57PM EDT2022-09-300.210.180.21+0.12+133.33%88423052.73%
DIS221007P000900002022-09-23 3:59PM EDT2022-10-070.520.500.55+0.22+73.33%8321247.27%
DIS221014P000900002022-09-23 3:50PM EDT2022-10-140.960.860.95+0.35+57.38%8323845.75%
DIS221021P000900002022-09-23 3:59PM EDT2022-10-211.251.251.32+0.41+48.81%1,2126,22244.70%
DIS221028P000900002022-09-23 3:52PM EDT2022-10-281.601.481.66+0.54+50.94%9913443.85%
DIS221104P000900002022-09-23 3:23PM EDT2022-11-042.101.832.31+2.10-7-46.48%
DIS221118P000900002022-09-23 3:58PM EDT2022-11-182.892.812.94+0.77+36.32%3253,91445.33%
DIS221216P000900002022-09-23 3:13PM EDT2022-12-163.953.603.75+1.08+37.63%38199142.11%
DIS230120P000900002022-09-23 3:58PM EDT2023-01-204.494.354.55+0.89+24.72%3657,20639.51%
DIS230217P000900002022-09-23 3:59PM EDT2023-02-175.155.055.25+0.90+21.18%3183638.76%
DIS230317P000900002022-09-23 1:37PM EDT2023-03-175.605.555.75+0.80+16.67%6198737.60%
DIS230421P000900002022-09-23 3:07PM EDT2023-04-216.456.056.25+2.20+51.76%57536.20%
DIS230616P000900002022-09-23 1:05PM EDT2023-06-167.106.957.25+0.80+12.70%623,26135.49%
DIS240119P000900002022-09-23 3:46PM EDT2024-01-199.979.7510.10+0.99+11.02%228,33633.28%
DIS250117P000900002022-09-23 2:20PM EDT2025-01-1712.9012.2013.30+1.07+9.04%22530.99%