U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
177.38+0.81 (+0.46%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS210618C000450002021-06-09 9:47AM EDT45.00131.40132.20132.750.00-350428.13%
DIS210618C000500002021-06-03 1:09PM EDT50.00126.20127.00127.750.00-330473.44%
DIS210618C000550002021-05-18 2:18PM EDT55.00115.50122.00122.750.00-1029439.45%
DIS210618C000600002021-06-11 2:55PM EDT60.00117.18117.00117.75+0.26+0.22%22,464408.59%
DIS210618C000650002021-05-25 12:33PM EDT65.00111.40112.15112.750.00-1175306.25%
DIS210618C000700002021-06-10 11:06AM EDT70.00105.93107.15107.750.00-394285.16%
DIS210618C000750002021-06-08 11:36AM EDT75.00100.70102.20102.750.00-233274.22%
DIS210618C000800002021-05-28 10:05AM EDT80.0099.0197.1597.750.00-8113246.09%
DIS210618C000850002021-06-03 1:22PM EDT85.0091.6092.1592.800.00-1150237.11%
DIS210618C000900002021-06-08 11:39AM EDT90.0085.7887.2587.800.00-1298232.03%
DIS210618C000950002021-05-17 11:55AM EDT95.0074.6682.2582.800.00-9161215.23%
DIS210618C001000002021-06-11 3:37PM EDT100.0077.0877.1077.80+0.18+0.23%61,000181.64%
DIS210618C001050002021-06-09 1:32PM EDT105.0071.9672.2572.800.00-51,070183.59%
DIS210618C001100002021-06-10 1:15PM EDT110.0067.5067.1567.80-0.07-0.10%1694159.77%
DIS210618C001150002021-06-10 3:29PM EDT115.0061.4762.2562.800.00-1724154.69%
DIS210618C001200002021-06-10 12:23PM EDT120.0057.0057.2057.80+0.50+0.88%12,053137.50%
DIS210618C001250002021-06-10 1:10PM EDT125.0052.5052.2052.800.00-22,207124.61%
DIS210618C001300002021-06-11 1:27PM EDT130.0047.5547.2547.80-0.05-0.11%92,410115.43%
DIS210618C001350002021-06-11 2:54PM EDT135.0042.1742.2042.55+0.74+1.79%311,366105.66%
DIS210618C001400002021-06-10 3:45PM EDT140.0037.3537.1537.80+0.88+2.41%15,48285.55%
DIS210618C001450002021-06-11 2:55PM EDT145.0032.2532.2032.80+0.74+2.35%42,20576.95%
DIS210618C001500002021-06-11 3:47PM EDT150.0027.0527.2527.55+0.35+1.31%194,29751.56%
DIS210618C001550002021-06-11 2:56PM EDT155.0022.2922.2522.55+0.37+1.69%203,57058.01%
DIS210618C001575002021-06-07 10:31AM EDT157.5020.1219.7520.350.00--252.25%
DIS210618C001600002021-06-11 2:56PM EDT160.0017.4017.3017.70+0.29+1.69%87,68852.93%
DIS210618C001625002021-06-11 2:32PM EDT162.5014.9514.7515.40+0.45+3.10%8452.54%
DIS210618C001650002021-06-11 12:16PM EDT165.0012.4012.3512.60-0.20-1.59%165,56836.82%
DIS210618C001675002021-06-11 3:32PM EDT167.509.839.8510.15+0.62+6.73%126632.28%
DIS210618C001700002021-06-11 3:32PM EDT170.007.557.457.70+0.75+11.03%4775,13527.05%
DIS210618C001725002021-06-11 3:46PM EDT172.504.995.255.40+0.34+7.31%63530923.76%
DIS210618C001750002021-06-11 3:58PM EDT175.003.173.203.30+0.39+14.03%1,4348,11720.80%
DIS210618C001775002021-06-11 3:59PM EDT177.501.721.711.74+0.13+8.18%2,5902,53619.83%
DIS210618C001800002021-06-11 3:59PM EDT180.000.850.840.85-0.01-1.16%5,03220,30420.53%
DIS210618C001825002021-06-11 3:55PM EDT182.500.400.390.42-0.02-4.76%1,1982,85122.07%
DIS210618C001850002021-06-11 3:55PM EDT185.000.210.200.21-0.06-22.22%86246,34323.73%
DIS210618C001875002021-06-11 3:58PM EDT187.500.120.120.13-0.05-29.41%2683,24526.37%
DIS210618C001900002021-06-11 3:56PM EDT190.000.090.080.09-0.03-25.00%85013,57729.20%
DIS210618C001925002021-06-11 3:02PM EDT192.500.060.060.07-0.04-40.00%3611,15432.32%
DIS210618C001950002021-06-11 3:36PM EDT195.000.060.040.06-0.02-25.00%29416,76735.74%
DIS210618C001975002021-06-11 3:12PM EDT197.500.040.030.04-0.01-20.00%613137.50%
DIS210618C002000002021-06-11 3:59PM EDT200.000.020.020.03-0.03-60.00%72722,08439.84%
DIS210618C002025002021-06-11 11:56AM EDT202.500.030.000.05+0.01+50.00%213646.29%
DIS210618C002050002021-06-11 3:58PM EDT205.000.020.010.02-0.03-60.00%1027744.53%
DIS210618C002100002021-06-11 2:54PM EDT210.000.010.000.02-0.02-66.67%207,44151.17%
DIS210618C002150002021-06-09 3:11PM EDT215.000.020.000.020.00-11253.13%
DIS210618C002200002021-06-11 10:23AM EDT220.000.020.000.01+0.01+100.00%35,35056.25%
DIS210618C002300002021-06-11 12:37PM EDT230.000.020.000.01+0.01+100.00%254,26365.63%
DIS210618C002400002021-06-10 10:23AM EDT240.000.010.000.010.00-102,62275.00%
DIS210618C002500002021-06-07 9:49AM EDT250.000.010.000.010.00-61,81384.38%
DIS210618C002600002021-06-07 9:41AM EDT260.000.010.000.010.00-13,20793.75%
DIS210618C002700002021-06-09 1:13PM EDT270.000.010.000.050.00-11,322117.19%
DIS210618C002800002021-06-09 3:55PM EDT280.000.010.000.010.00-2848109.38%
DIS210618C002900002021-06-09 1:35PM EDT290.000.010.000.050.00-2805134.38%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS210618P000450002021-06-10 3:20PM EDT45.000.010.000.010.00-1303325.00%
DIS210618P000500002021-03-08 4:59PM EDT50.000.030.000.060.00-1196350.00%
DIS210618P000550002021-03-29 9:30AM EDT55.000.040.000.000.00-106250.00%
DIS210618P000600002021-05-28 10:03AM EDT60.000.010.000.050.00-101,956296.88%
DIS210618P000650002021-05-24 2:35PM EDT65.000.010.000.050.00-201,041275.00%
DIS210618P000700002021-05-21 3:47PM EDT70.000.020.000.050.00-40827256.25%
DIS210618P000750002021-05-07 10:31AM EDT75.000.030.000.110.00-12,941257.81%
DIS210618P000800002021-05-17 10:12AM EDT80.000.010.000.050.00-2004,462221.88%
DIS210618P000850002021-06-07 1:28PM EDT85.000.030.000.050.00-54,628204.69%
DIS210618P000900002021-05-26 9:30AM EDT90.000.010.000.050.00-14,291190.63%
DIS210618P000950002021-06-08 1:34PM EDT95.000.040.000.050.00-15,814176.56%
DIS210618P001000002021-05-25 12:23PM EDT100.000.010.000.050.00-307,368162.50%
DIS210618P001050002021-06-10 11:15AM EDT105.000.010.000.050.00-373,465150.00%
DIS210618P001100002021-06-09 11:39AM EDT110.000.010.000.060.00-15,425139.84%
DIS210618P001150002021-06-01 3:08PM EDT115.000.020.000.060.00-172,234128.13%
DIS210618P001200002021-06-10 11:14AM EDT120.000.010.000.020.00-2584,087104.69%
DIS210618P001250002021-06-10 3:51PM EDT125.000.010.000.060.00-2422,898105.47%
DIS210618P001300002021-06-10 3:25PM EDT130.000.020.010.060.00-2014,04096.09%
DIS210618P001350002021-06-09 10:34AM EDT135.000.020.010.060.00-5112,11585.55%
DIS210618P001400002021-06-10 11:15AM EDT140.000.020.010.07-0.02-50.00%82,27476.56%
DIS210618P001450002021-06-11 2:32PM EDT145.000.030.020.03-0.01-25.00%122,11962.50%
DIS210618P001500002021-06-11 3:42PM EDT150.000.040.040.05-0.04-50.00%566,77557.03%
DIS210618P001525002021-06-11 3:36PM EDT152.500.050.040.05-0.05-50.00%116452.15%
DIS210618P001550002021-06-11 3:00PM EDT155.000.070.060.07-0.04-36.36%245,42250.20%
DIS210618P001575002021-06-11 2:13PM EDT157.500.080.070.09-0.04-33.33%8820946.88%
DIS210618P001600002021-06-11 3:51PM EDT160.000.120.080.10-0.04-25.00%29111,11342.19%
DIS210618P001625002021-06-11 3:50PM EDT162.500.100.100.12-0.09-47.37%3181,00538.09%
DIS210618P001650002021-06-11 3:15PM EDT165.000.140.120.14-0.05-26.32%40217,14233.50%
DIS210618P001675002021-06-11 3:47PM EDT167.500.180.180.17-0.06-25.00%4752,41829.00%
DIS210618P001700002021-06-11 3:59PM EDT170.000.240.230.25-0.13-35.14%69312,70525.29%
DIS210618P001725002021-06-11 3:59PM EDT172.500.400.400.42-0.27-40.30%7692,45922.02%
DIS210618P001750002021-06-11 3:58PM EDT175.000.840.840.87-0.46-35.38%1,8419,93620.17%
DIS210618P001775002021-06-11 3:57PM EDT177.501.891.811.87-0.71-27.31%7253,86819.95%
DIS210618P001800002021-06-11 3:55PM EDT180.003.503.403.50-0.95-21.35%47016,08020.92%
DIS210618P001825002021-06-11 3:32PM EDT182.505.715.455.65-0.23-3.87%6233923.98%
DIS210618P001850002021-06-11 3:49PM EDT185.008.157.758.05-0.10-1.21%10240,30028.91%
DIS210618P001875002021-06-11 3:23PM EDT187.5010.179.9510.55-1.15-10.16%87235.11%
DIS210618P001900002021-06-11 3:48PM EDT190.0013.1012.6512.90-0.55-4.03%256,96236.82%
DIS210618P001925002021-06-11 11:59AM EDT192.5015.4214.9015.55-1.23-7.39%4446.53%
DIS210618P001950002021-06-11 3:14PM EDT195.0017.8517.3518.10-0.75-4.03%512,70853.27%
DIS210618P001975002021-06-04 3:29PM EDT197.5020.2520.0520.550.00-303057.03%
DIS210618P002000002021-06-11 12:55PM EDT200.0022.7022.5522.95-1.42-5.89%52,09258.59%
DIS210618P002100002021-06-09 10:43AM EDT210.0032.9732.4033.05-0.03-0.09%156163.09%
DIS210618P002200002021-06-08 9:30AM EDT220.0043.6542.3043.050.00-22971.09%
DIS210618P002300002021-05-14 3:28PM EDT230.0056.2052.2553.050.00-1978.13%
DIS210618P002400002021-05-13 2:15PM EDT240.0062.7062.2563.050.00-173389.06%
DIS210618P002500002021-06-03 9:54AM EDT250.0073.9572.4573.050.00-16118.36%
DIS210618P002600002021-05-03 9:47AM EDT260.0088.9582.9084.600.00-110184.52%
DIS210618P002700002021-06-03 10:09AM EDT270.0093.4092.4593.050.00-20140.43%
DIS210618P002800002021-05-03 9:47AM EDT280.0092.15101.95102.450.00-200.00%
DIS210618P002900002021-06-03 10:09AM EDT290.00113.40112.40113.050.00-11156.25%