U.S. Markets close in 5 hrs 56 mins

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.65+0.55 (+0.56%)
A partir del 10:03AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS230331C000600002023-03-28 1:50PM EDT60.0034.5038.5538.900.00-14425.00%
DIS230331C000700002023-03-30 2:41PM EDT70.0028.2528.6528.950.00-518339.06%
DIS230331C000750002023-03-15 2:11PM EDT75.0017.7023.6023.900.00--4261.72%
DIS230331C000800002023-03-24 12:12PM EDT80.0013.6618.6018.850.00--24198.44%
DIS230331C000830002023-03-20 9:49AM EDT83.0011.4015.6515.850.00--6176.56%
DIS230331C000840002023-03-27 10:35AM EDT84.0011.0014.6514.900.00--36173.05%
DIS230331C000850002023-03-30 1:34PM EDT85.0012.9513.7013.900.00-1379167.97%
DIS230331C000860002023-03-30 3:15PM EDT86.0011.9012.6512.850.00-439145.70%
DIS230331C000870002023-03-28 10:21AM EDT87.008.7511.6511.850.00-126135.16%
DIS230331C000880002023-03-29 9:52AM EDT88.008.0510.5510.900.00-282118.75%
DIS230331C000890002023-03-31 9:38AM EDT89.009.999.609.90+3.49+53.69%3104114.84%
DIS230331C000900002023-03-30 2:46PM EDT90.007.948.608.850.00-1727899.22%
DIS230331C000910002023-03-30 11:22AM EDT91.007.077.657.850.00-429094.14%
DIS230331C000920002023-03-30 3:41PM EDT92.006.006.606.900.00-1132383.98%
DIS230331C000930002023-03-31 9:41AM EDT93.005.755.655.85+0.78+15.69%2641373.44%
DIS230331C000940002023-03-31 9:43AM EDT94.004.864.654.90+0.91+23.04%1553166.41%
DIS230331C000950002023-03-31 9:43AM EDT95.003.853.653.85+0.73+23.40%201,77051.95%
DIS230331C000960002023-03-31 9:48AM EDT96.002.852.662.86+0.65+29.55%61,55451.17%
DIS230331C000970002023-03-31 9:44AM EDT97.001.911.711.93+0.69+56.56%702,90942.38%
DIS230331C000980002023-03-31 9:47AM EDT98.000.910.930.99+0.30+49.18%2622,50929.79%
DIS230331C000990002023-03-31 9:48AM EDT99.000.290.280.32+0.06+26.09%9602,26423.05%
DIS230331C001000002023-03-31 9:47AM EDT100.000.060.070.08-0.02-25.00%9133,35223.24%
DIS230331C001010002023-03-31 9:38AM EDT101.000.040.020.03+0.01+33.33%181,16727.34%
DIS230331C001020002023-03-31 9:39AM EDT102.000.020.010.020.00-61,04333.59%
DIS230331C001030002023-03-31 9:40AM EDT103.000.010.000.010.00-111,40037.50%
DIS230331C001040002023-03-30 3:51PM EDT104.000.010.000.020.00-184149.22%
DIS230331C001050002023-03-31 9:45AM EDT105.000.020.000.02+0.01+100.00%22,04251.56%
DIS230331C001060002023-03-29 3:26PM EDT106.000.020.000.020.00-3875657.81%
DIS230331C001070002023-03-30 9:36AM EDT107.000.010.000.020.00-138965.63%
DIS230331C001080002023-03-29 1:02PM EDT108.000.010.000.010.00-1069465.63%
DIS230331C001090002023-03-30 10:46AM EDT109.000.010.000.010.00-212971.88%
DIS230331C001100002023-03-30 10:38AM EDT110.000.010.000.020.00-198184.38%
DIS230331C001110002023-03-28 3:31PM EDT111.000.010.000.030.00-116495.31%
DIS230331C001120002023-03-29 1:00PM EDT112.000.010.000.030.00-6434101.56%
DIS230331C001130002023-03-21 1:55PM EDT113.000.030.000.020.00--88103.13%
DIS230331C001140002023-03-29 9:30AM EDT114.000.010.000.020.00-2124107.81%
DIS230331C001150002023-03-28 1:31PM EDT115.000.010.000.020.00-1935112.50%
DIS230331C001160002023-03-21 10:06AM EDT116.000.010.000.020.00--74118.75%
DIS230331C001170002023-03-16 2:02PM EDT117.000.020.000.010.00--52115.63%
DIS230331C001180002023-03-29 11:00AM EDT118.000.020.000.010.00-128121.88%
DIS230331C001190002023-03-17 10:33AM EDT119.000.020.000.010.00--23125.00%
DIS230331C001200002023-03-23 12:56PM EDT120.000.010.000.010.00--675131.25%
DIS230331C001210002023-03-10 1:57PM EDT121.000.020.000.010.00--242137.50%
DIS230331C001220002023-03-15 9:38AM EDT122.000.010.000.010.00--36143.75%
DIS230331C001230002023-03-13 9:53AM EDT123.000.020.000.010.00--17143.75%
DIS230331C001240002023-03-02 12:40PM EDT124.000.030.000.010.00--9150.00%
DIS230331C001250002023-03-30 9:51AM EDT125.000.010.000.010.00-2115156.25%
DIS230331C001300002023-03-30 9:50AM EDT130.000.010.000.010.00-523181.25%
DIS230331C001350002023-03-27 10:58AM EDT135.000.010.000.010.00--66200.00%
DIS230331C001400002023-03-27 12:03PM EDT140.000.010.000.010.00--15225.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS230331P000650002023-03-15 10:31AM EDT65.000.030.000.020.00--11287.50%
DIS230331P000700002023-03-27 12:37PM EDT70.000.010.000.010.00--22225.00%
DIS230331P000750002023-03-28 2:07PM EDT75.000.010.000.020.00-1151193.75%
DIS230331P000770002023-03-24 11:41AM EDT77.000.030.000.030.00--2187.50%
DIS230331P000780002023-03-24 3:13PM EDT78.000.020.000.030.00--50178.13%
DIS230331P000790002023-03-30 1:43PM EDT79.000.010.000.030.00-240168.75%
DIS230331P000800002023-03-30 3:03PM EDT80.000.010.000.010.00-51,279143.75%
DIS230331P000810002023-03-24 3:52PM EDT81.000.040.000.010.00--165137.50%
DIS230331P000820002023-03-29 10:20AM EDT82.000.010.000.020.00-5283137.50%
DIS230331P000830002023-03-28 2:29PM EDT83.000.010.000.010.00-5316118.75%
DIS230331P000840002023-03-30 11:24AM EDT84.000.010.000.010.00-1405112.50%
DIS230331P000850002023-03-31 9:45AM EDT85.000.010.000.010.00-31,316106.25%
DIS230331P000860002023-03-30 2:41PM EDT86.000.010.000.030.00-2260109.38%
DIS230331P000870002023-03-31 9:38AM EDT87.000.030.000.030.00-11,037101.56%
DIS230331P000880002023-03-30 3:09PM EDT88.000.010.000.030.00-8333993.75%
DIS230331P000890002023-03-30 1:15PM EDT89.000.020.000.010.00-12149875.00%
DIS230331P000900002023-03-31 9:32AM EDT90.000.010.000.010.00-11,01768.75%
DIS230331P000910002023-03-30 3:07PM EDT91.000.010.000.020.00-1,8551,95865.63%
DIS230331P000920002023-03-30 3:19PM EDT92.000.010.000.020.00-11,72557.81%
DIS230331P000930002023-03-31 9:47AM EDT93.000.010.000.01-0.02-66.67%94,70450.00%
DIS230331P000940002023-03-31 9:44AM EDT94.000.020.000.02-0.01-33.33%31,57246.09%
DIS230331P000950002023-03-31 9:44AM EDT95.000.020.010.02-0.03-60.00%952,83137.50%
DIS230331P000960002023-03-31 9:46AM EDT96.000.020.020.03-0.08-80.00%151,71830.86%
DIS230331P000970002023-03-31 9:48AM EDT97.000.060.050.06-0.14-70.00%3452,05925.00%
DIS230331P000980002023-03-31 9:46AM EDT98.000.180.180.20-0.33-64.71%55191322.07%
DIS230331P000990002023-03-31 9:45AM EDT99.000.580.540.59-0.56-49.12%20241518.95%
DIS230331P001000002023-03-31 9:47AM EDT100.001.391.181.39-0.60-30.15%51,50219.14%
DIS230331P001010002023-03-30 3:56PM EDT101.002.982.122.390.00-2629.10%
DIS230331P001020002023-03-28 12:54PM EDT102.006.803.153.350.00-29312.50%
DIS230331P001030002023-03-23 12:05PM EDT103.006.314.154.300.00--80.00%
DIS230331P001040002023-03-28 11:40AM EDT104.008.465.205.350.00-121225.00%
DIS230331P001050002023-03-30 9:55AM EDT105.006.656.106.300.00-10130.00%
DIS230331P001060002023-03-31 9:32AM EDT106.007.267.107.40-3.99-35.47%2874.22%
DIS230331P001070002023-03-27 10:06AM EDT107.0011.808.208.400.00--182.03%
DIS230331P001080002023-03-22 2:40PM EDT108.0010.709.159.400.00--689.84%
DIS230331P001090002023-03-28 3:25PM EDT109.0014.099.9010.850.00-4787.50%
DIS230331P001100002023-03-29 3:01PM EDT110.0013.5010.8511.950.00-50075104.69%
DIS230331P001110002023-03-30 9:48AM EDT111.0012.6012.1512.350.00-2050.00%
DIS230331P001120002023-03-20 3:59PM EDT112.0017.7713.1013.400.00--1118.75%
DIS230331P001130002023-03-22 2:40PM EDT113.0015.8514.0014.850.00--1134.38%
DIS230331P001150002023-03-13 11:42AM EDT115.0021.3516.1016.350.00--150.00%
DIS230331P001160002023-03-24 1:36PM EDT116.0022.2716.9517.700.00--0208.01%
DIS230331P001180002023-03-17 1:48PM EDT118.0024.2019.2019.350.00--050.00%
DIS230331P001200002023-03-20 10:22AM EDT120.0026.0521.1521.350.00--050.00%
DIS230331P001240002023-03-27 10:29AM EDT124.0028.9025.0025.400.00--0195.31%
DIS230331P001350002023-02-24 11:14AM EDT135.0035.8535.9536.350.00--0100.00%