U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
99.43+0.84 (+0.85%)
Al cierre: 04:03PM EST
99.35 -0.08 (-0.08%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS221209C000700002022-11-10 9:41AM EST70.0017.9029.0529.700.00-111144.92%
DIS221209C000750002022-12-01 1:05PM EST75.0023.1524.0024.600.00-216110.55%
DIS221209C000790002022-11-14 1:03PM EST79.0017.3020.0520.750.00-22105.57%
DIS221209C000800002022-11-23 10:26AM EST80.0018.0619.1019.650.00-13693.36%
DIS221209C000810002022-11-21 9:33AM EST81.0019.0018.1518.700.00-1192.77%
DIS221209C000820002022-11-30 3:17PM EST82.0015.2517.1017.650.00-413284.57%
DIS221209C000830002022-11-30 1:32PM EST83.0012.2316.1516.650.00-371680.18%
DIS221209C000840002022-11-21 10:36AM EST84.0013.9015.1515.650.00-1175.78%
DIS221209C000850002022-12-02 10:04AM EST85.0012.7514.3014.65+0.25+2.00%24153.91%
DIS221209C000860002022-11-25 11:11AM EST86.0014.0013.1513.750.00-21373.14%
DIS221209C000870002022-12-01 11:26AM EST87.0010.7512.2012.700.00-12165.92%
DIS221209C000880002022-12-02 2:16PM EST88.0010.9511.1511.65+0.75+7.35%1116658.59%
DIS221209C000890002022-12-02 2:53PM EST89.0010.1010.2010.65+0.40+4.12%166454.30%
DIS221209C000900002022-12-02 3:50PM EST90.009.209.309.65+0.71+8.36%11943450.00%
DIS221209C000910002022-12-02 3:13PM EST91.008.508.308.70+0.58+7.32%3026948.05%
DIS221209C000920002022-12-01 12:31PM EST92.006.317.357.700.00-629843.56%
DIS221209C000930002022-12-02 3:57PM EST93.006.506.406.70+0.50+8.33%33442339.01%
DIS221209C000940002022-12-02 3:59PM EST94.005.995.455.75+0.89+17.45%8661336.23%
DIS221209C000950002022-12-02 3:58PM EST95.004.714.654.85+0.41+9.53%3171,15234.42%
DIS221209C000960002022-12-02 3:54PM EST96.003.763.753.90+0.26+7.43%1141,37730.52%
DIS221209C000970002022-12-02 3:50PM EST97.002.823.003.10+0.07+2.55%7052,57029.49%
DIS221209C000980002022-12-02 3:59PM EST98.002.332.312.37+0.14+6.39%1,5521,40528.44%
DIS221209C000990002022-12-02 3:58PM EST99.001.711.691.75+0.09+5.56%1,2331,99927.83%
DIS221209C001000002022-12-02 3:59PM EST100.001.231.211.24+0.04+3.36%6,2462,95927.37%
DIS221209C001010002022-12-02 3:59PM EST101.000.820.810.85-0.01-1.20%1,1231,45527.20%
DIS221209C001020002022-12-02 3:59PM EST102.000.540.530.56-0.03-5.26%1,7003,69027.15%
DIS221209C001030002022-12-02 3:59PM EST103.000.360.340.37-0.05-12.20%1,2951,05727.54%
DIS221209C001040002022-12-02 3:59PM EST104.000.220.220.24-0.06-21.43%1,0421,37527.98%
DIS221209C001050002022-12-02 3:59PM EST105.000.140.140.15-0.05-26.32%1,0424,98828.32%
DIS221209C001060002022-12-02 3:58PM EST106.000.100.090.10-0.03-23.08%34956129.10%
DIS221209C001070002022-12-02 3:59PM EST107.000.060.060.07-0.03-33.33%3441,52530.27%
DIS221209C001080002022-12-02 3:59PM EST108.000.040.040.05-0.01-20.00%8831231.45%
DIS221209C001090002022-12-02 3:23PM EST109.000.040.020.04-0.01-20.00%5416233.20%
DIS221209C001100002022-12-02 3:59PM EST110.000.020.000.00-0.02-50.00%241,86412.50%
DIS221209C001110002022-12-02 3:56PM EST111.000.020.010.02-0.01-33.33%28121035.16%
DIS221209C001120002022-12-01 11:35AM EST112.000.020.010.020.00-49337.50%
DIS221209C001130002022-12-02 3:51PM EST113.000.010.010.020.00-1026939.84%
DIS221209C001140002022-12-02 11:56AM EST114.000.010.000.010.00-11012639.06%
DIS221209C001150002022-12-01 1:07PM EST115.000.020.000.010.00-2616840.63%
DIS221209C001160002022-12-01 11:54AM EST116.000.020.000.010.00-46642.97%
DIS221209C001170002022-11-30 10:24AM EST117.000.010.000.010.00-10017045.31%
DIS221209C001180002022-11-30 9:40AM EST118.000.010.000.010.00-89946.88%
DIS221209C001200002022-12-02 10:28AM EST120.000.010.000.010.00-142551.56%
DIS221209C001250002022-11-30 9:33AM EST125.000.010.000.010.00-132356.25%
DIS221209C001300002022-11-23 12:15PM EST130.000.010.000.010.00-10615465.63%
DIS221209C001350002022-11-23 10:08AM EST135.000.010.000.010.00-47475.00%
DIS221209C001400002022-11-21 12:04PM EST140.000.010.000.010.00-507181.25%
DIS221209C001450002022-11-08 1:28PM EST145.000.060.000.010.00-202490.63%
DIS221209C001500002022-11-21 9:37AM EST150.000.010.000.010.00-251596.88%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS221209P000650002022-11-29 12:26PM EST65.000.030.000.010.00-3546103.13%
DIS221209P000700002022-11-30 10:38AM EST70.000.010.000.010.00-1010587.50%
DIS221209P000750002022-11-30 1:56PM EST75.000.010.000.010.00-4977571.88%
DIS221209P000760002022-11-30 2:19PM EST76.000.010.000.010.00-5119868.75%
DIS221209P000770002022-12-01 11:13AM EST77.000.010.000.010.00-31765.63%
DIS221209P000780002022-12-02 10:03AM EST78.000.010.000.010.00-1015562.50%
DIS221209P000790002022-12-01 2:06PM EST79.000.010.000.010.00-94459.38%
DIS221209P000800002022-12-02 1:30PM EST80.000.010.000.010.00-469056.25%
DIS221209P000810002022-12-02 10:15AM EST81.000.010.000.01-0.01-50.00%16153.13%
DIS221209P000820002022-12-02 11:15AM EST82.000.010.000.01-0.01-50.00%1912450.00%
DIS221209P000830002022-12-02 12:08PM EST83.000.010.000.010.00-14725850.78%
DIS221209P000840002022-12-02 12:08PM EST84.000.010.000.01-0.01-50.00%316247.66%
DIS221209P000850002022-12-02 3:39PM EST85.000.020.010.02-0.01-33.33%471,41748.44%
DIS221209P000860002022-12-02 3:32PM EST86.000.010.010.02-0.02-66.67%2264645.31%
DIS221209P000870002022-12-02 2:55PM EST87.000.020.010.02-0.02-50.00%2895142.19%
DIS221209P000880002022-12-02 3:22PM EST88.000.010.010.02-0.04-80.00%6492439.06%
DIS221209P000890002022-12-02 3:39PM EST89.000.030.020.03-0.04-57.14%661,12037.89%
DIS221209P000900002022-12-02 3:53PM EST90.000.030.030.04-0.07-70.00%2621,40135.94%
DIS221209P000910002022-12-02 3:53PM EST91.000.050.050.06-0.08-61.54%21258934.77%
DIS221209P000920002022-12-02 3:43PM EST92.000.070.070.08-0.12-63.16%3371,54233.01%
DIS221209P000930002022-12-02 3:53PM EST93.000.120.100.12-0.16-57.14%1,33099531.84%
DIS221209P000940002022-12-02 3:56PM EST94.000.180.160.17-0.21-53.85%70585830.27%
DIS221209P000950002022-12-02 3:59PM EST95.000.250.240.26-0.31-55.36%2,3052,03929.35%
DIS221209P000960002022-12-02 3:59PM EST96.000.380.390.40-0.36-48.65%94161728.66%
DIS221209P000970002022-12-02 3:57PM EST97.000.620.570.60-0.44-41.51%1,10182527.93%
DIS221209P000980002022-12-02 3:58PM EST98.000.870.860.89-0.56-39.16%1,50981427.47%
DIS221209P000990002022-12-02 3:58PM EST99.001.271.241.28-0.61-32.45%86441227.10%
DIS221209P001000002022-12-02 3:59PM EST100.001.721.731.78-0.65-27.43%18842126.81%
DIS221209P001010002022-12-02 3:39PM EST101.002.432.342.40-1.00-29.15%5714326.81%
DIS221209P001020002022-12-02 3:44PM EST102.003.153.053.15-1.46-31.67%6011627.59%
DIS221209P001030002022-12-02 3:21PM EST103.003.733.753.95-1.51-28.82%2187027.83%
DIS221209P001040002022-12-02 11:37AM EST104.005.184.604.85-0.32-5.82%24929.35%
DIS221209P001050002022-12-02 12:21PM EST105.006.065.505.85-1.39-18.66%313933.50%
DIS221209P001060002022-12-02 2:23PM EST106.007.076.406.70-2.09-22.82%143730.86%
DIS221209P001070002022-12-02 12:42PM EST107.008.277.407.75+0.63+8.25%12437.01%
DIS221209P001080002022-12-01 2:42PM EST108.009.508.409.250.00-21058.74%
DIS221209P001090002022-11-25 11:28AM EST109.009.379.359.750.00-8043.85%
DIS221209P001100002022-12-02 12:41PM EST110.0011.2510.4010.75-3.90-25.74%152047.17%
DIS221209P001110002022-11-04 1:26PM EST111.0013.3511.3011.900.00-1058.01%
DIS221209P001120002022-11-28 9:34AM EST112.0013.3712.3012.800.00-1056.45%
DIS221209P001130002022-11-07 3:13PM EST113.0013.7513.3013.950.00--067.09%
DIS221209P001140002022-12-02 9:32AM EST114.0015.9514.3014.80+0.72+4.73%1162.89%
DIS221209P001200002022-12-02 3:59PM EST120.0020.6020.4021.05-2.35-10.24%13674.80%
DIS221209P001500002022-11-15 2:10PM EST150.0055.6050.2550.800.00-150150.39%