The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:03AM EDT. Mercado abierto.
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331C00060000 | 2023-03-28 1:50PM EDT | 60.00 | 34.50 | 38.55 | 38.90 | 0.00 | - | 1 | 4 | 425.00% |
| DIS230331C00070000 | 2023-03-30 2:41PM EDT | 70.00 | 28.25 | 28.65 | 28.95 | 0.00 | - | 5 | 18 | 339.06% |
| DIS230331C00075000 | 2023-03-15 2:11PM EDT | 75.00 | 17.70 | 23.60 | 23.90 | 0.00 | - | - | 4 | 261.72% |
| DIS230331C00080000 | 2023-03-24 12:12PM EDT | 80.00 | 13.66 | 18.60 | 18.85 | 0.00 | - | - | 24 | 198.44% |
| DIS230331C00083000 | 2023-03-20 9:49AM EDT | 83.00 | 11.40 | 15.65 | 15.85 | 0.00 | - | - | 6 | 176.56% |
| DIS230331C00084000 | 2023-03-27 10:35AM EDT | 84.00 | 11.00 | 14.65 | 14.90 | 0.00 | - | - | 36 | 173.05% |
| DIS230331C00085000 | 2023-03-30 1:34PM EDT | 85.00 | 12.95 | 13.70 | 13.90 | 0.00 | - | 13 | 79 | 167.97% |
| DIS230331C00086000 | 2023-03-30 3:15PM EDT | 86.00 | 11.90 | 12.65 | 12.85 | 0.00 | - | 4 | 39 | 145.70% |
| DIS230331C00087000 | 2023-03-28 10:21AM EDT | 87.00 | 8.75 | 11.65 | 11.85 | 0.00 | - | 1 | 26 | 135.16% |
| DIS230331C00088000 | 2023-03-29 9:52AM EDT | 88.00 | 8.05 | 10.55 | 10.90 | 0.00 | - | 2 | 82 | 118.75% |
| DIS230331C00089000 | 2023-03-31 9:38AM EDT | 89.00 | 9.99 | 9.60 | 9.90 | +3.49 | +53.69% | 3 | 104 | 114.84% |
| DIS230331C00090000 | 2023-03-30 2:46PM EDT | 90.00 | 7.94 | 8.60 | 8.85 | 0.00 | - | 17 | 278 | 99.22% |
| DIS230331C00091000 | 2023-03-30 11:22AM EDT | 91.00 | 7.07 | 7.65 | 7.85 | 0.00 | - | 4 | 290 | 94.14% |
| DIS230331C00092000 | 2023-03-30 3:41PM EDT | 92.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 11 | 323 | 83.98% |
| DIS230331C00093000 | 2023-03-31 9:41AM EDT | 93.00 | 5.75 | 5.65 | 5.85 | +0.78 | +15.69% | 26 | 413 | 73.44% |
| DIS230331C00094000 | 2023-03-31 9:43AM EDT | 94.00 | 4.86 | 4.65 | 4.90 | +0.91 | +23.04% | 15 | 531 | 66.41% |
| DIS230331C00095000 | 2023-03-31 9:43AM EDT | 95.00 | 3.85 | 3.65 | 3.85 | +0.73 | +23.40% | 20 | 1,770 | 51.95% |
| DIS230331C00096000 | 2023-03-31 9:48AM EDT | 96.00 | 2.85 | 2.66 | 2.86 | +0.65 | +29.55% | 6 | 1,554 | 51.17% |
| DIS230331C00097000 | 2023-03-31 9:44AM EDT | 97.00 | 1.91 | 1.71 | 1.93 | +0.69 | +56.56% | 70 | 2,909 | 42.38% |
| DIS230331C00098000 | 2023-03-31 9:47AM EDT | 98.00 | 0.91 | 0.93 | 0.99 | +0.30 | +49.18% | 262 | 2,509 | 29.79% |
| DIS230331C00099000 | 2023-03-31 9:48AM EDT | 99.00 | 0.29 | 0.28 | 0.32 | +0.06 | +26.09% | 960 | 2,264 | 23.05% |
| DIS230331C00100000 | 2023-03-31 9:47AM EDT | 100.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 913 | 3,352 | 23.24% |
| DIS230331C00101000 | 2023-03-31 9:38AM EDT | 101.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 18 | 1,167 | 27.34% |
| DIS230331C00102000 | 2023-03-31 9:39AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,043 | 33.59% |
| DIS230331C00103000 | 2023-03-31 9:40AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,400 | 37.50% |
| DIS230331C00104000 | 2023-03-30 3:51PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 841 | 49.22% |
| DIS230331C00105000 | 2023-03-31 9:45AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,042 | 51.56% |
| DIS230331C00106000 | 2023-03-29 3:26PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 756 | 57.81% |
| DIS230331C00107000 | 2023-03-30 9:36AM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 65.63% |
| DIS230331C00108000 | 2023-03-29 1:02PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 694 | 65.63% |
| DIS230331C00109000 | 2023-03-30 10:46AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 71.88% |
| DIS230331C00110000 | 2023-03-30 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 981 | 84.38% |
| DIS230331C00111000 | 2023-03-28 3:31PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 95.31% |
| DIS230331C00112000 | 2023-03-29 1:00PM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 434 | 101.56% |
| DIS230331C00113000 | 2023-03-21 1:55PM EDT | 113.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 88 | 103.13% |
| DIS230331C00114000 | 2023-03-29 9:30AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 124 | 107.81% |
| DIS230331C00115000 | 2023-03-28 1:31PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 935 | 112.50% |
| DIS230331C00116000 | 2023-03-21 10:06AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 74 | 118.75% |
| DIS230331C00117000 | 2023-03-16 2:02PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 52 | 115.63% |
| DIS230331C00118000 | 2023-03-29 11:00AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 121.88% |
| DIS230331C00119000 | 2023-03-17 10:33AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 23 | 125.00% |
| DIS230331C00120000 | 2023-03-23 12:56PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 675 | 131.25% |
| DIS230331C00121000 | 2023-03-10 1:57PM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 242 | 137.50% |
| DIS230331C00122000 | 2023-03-15 9:38AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 36 | 143.75% |
| DIS230331C00123000 | 2023-03-13 9:53AM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 143.75% |
| DIS230331C00124000 | 2023-03-02 12:40PM EDT | 124.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 150.00% |
| DIS230331C00125000 | 2023-03-30 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 156.25% |
| DIS230331C00130000 | 2023-03-30 9:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 181.25% |
| DIS230331C00135000 | 2023-03-27 10:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 66 | 200.00% |
| DIS230331C00140000 | 2023-03-27 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 225.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331P00065000 | 2023-03-15 10:31AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 11 | 287.50% |
| DIS230331P00070000 | 2023-03-27 12:37PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 22 | 225.00% |
| DIS230331P00075000 | 2023-03-28 2:07PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 193.75% |
| DIS230331P00077000 | 2023-03-24 11:41AM EDT | 77.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 187.50% |
| DIS230331P00078000 | 2023-03-24 3:13PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 50 | 178.13% |
| DIS230331P00079000 | 2023-03-30 1:43PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 168.75% |
| DIS230331P00080000 | 2023-03-30 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,279 | 143.75% |
| DIS230331P00081000 | 2023-03-24 3:52PM EDT | 81.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 165 | 137.50% |
| DIS230331P00082000 | 2023-03-29 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 283 | 137.50% |
| DIS230331P00083000 | 2023-03-28 2:29PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 118.75% |
| DIS230331P00084000 | 2023-03-30 11:24AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 112.50% |
| DIS230331P00085000 | 2023-03-31 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,316 | 106.25% |
| DIS230331P00086000 | 2023-03-30 2:41PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 109.38% |
| DIS230331P00087000 | 2023-03-31 9:38AM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,037 | 101.56% |
| DIS230331P00088000 | 2023-03-30 3:09PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 83 | 339 | 93.75% |
| DIS230331P00089000 | 2023-03-30 1:15PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 498 | 75.00% |
| DIS230331P00090000 | 2023-03-31 9:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,017 | 68.75% |
| DIS230331P00091000 | 2023-03-30 3:07PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,855 | 1,958 | 65.63% |
| DIS230331P00092000 | 2023-03-30 3:19PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,725 | 57.81% |
| DIS230331P00093000 | 2023-03-31 9:47AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 4,704 | 50.00% |
| DIS230331P00094000 | 2023-03-31 9:44AM EDT | 94.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 1,572 | 46.09% |
| DIS230331P00095000 | 2023-03-31 9:44AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 95 | 2,831 | 37.50% |
| DIS230331P00096000 | 2023-03-31 9:46AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 15 | 1,718 | 30.86% |
| DIS230331P00097000 | 2023-03-31 9:48AM EDT | 97.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 345 | 2,059 | 25.00% |
| DIS230331P00098000 | 2023-03-31 9:46AM EDT | 98.00 | 0.18 | 0.18 | 0.20 | -0.33 | -64.71% | 551 | 913 | 22.07% |
| DIS230331P00099000 | 2023-03-31 9:45AM EDT | 99.00 | 0.58 | 0.54 | 0.59 | -0.56 | -49.12% | 202 | 415 | 18.95% |
| DIS230331P00100000 | 2023-03-31 9:47AM EDT | 100.00 | 1.39 | 1.18 | 1.39 | -0.60 | -30.15% | 5 | 1,502 | 19.14% |
| DIS230331P00101000 | 2023-03-30 3:56PM EDT | 101.00 | 2.98 | 2.12 | 2.39 | 0.00 | - | 2 | 6 | 29.10% |
| DIS230331P00102000 | 2023-03-28 12:54PM EDT | 102.00 | 6.80 | 3.15 | 3.35 | 0.00 | - | 29 | 3 | 12.50% |
| DIS230331P00103000 | 2023-03-23 12:05PM EDT | 103.00 | 6.31 | 4.15 | 4.30 | 0.00 | - | - | 8 | 0.00% |
| DIS230331P00104000 | 2023-03-28 11:40AM EDT | 104.00 | 8.46 | 5.20 | 5.35 | 0.00 | - | 12 | 12 | 25.00% |
| DIS230331P00105000 | 2023-03-30 9:55AM EDT | 105.00 | 6.65 | 6.10 | 6.30 | 0.00 | - | 10 | 13 | 0.00% |
| DIS230331P00106000 | 2023-03-31 9:32AM EDT | 106.00 | 7.26 | 7.10 | 7.40 | -3.99 | -35.47% | 2 | 8 | 74.22% |
| DIS230331P00107000 | 2023-03-27 10:06AM EDT | 107.00 | 11.80 | 8.20 | 8.40 | 0.00 | - | - | 1 | 82.03% |
| DIS230331P00108000 | 2023-03-22 2:40PM EDT | 108.00 | 10.70 | 9.15 | 9.40 | 0.00 | - | - | 6 | 89.84% |
| DIS230331P00109000 | 2023-03-28 3:25PM EDT | 109.00 | 14.09 | 9.90 | 10.85 | 0.00 | - | 4 | 7 | 87.50% |
| DIS230331P00110000 | 2023-03-29 3:01PM EDT | 110.00 | 13.50 | 10.85 | 11.95 | 0.00 | - | 500 | 75 | 104.69% |
| DIS230331P00111000 | 2023-03-30 9:48AM EDT | 111.00 | 12.60 | 12.15 | 12.35 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331P00112000 | 2023-03-20 3:59PM EDT | 112.00 | 17.77 | 13.10 | 13.40 | 0.00 | - | - | 1 | 118.75% |
| DIS230331P00113000 | 2023-03-22 2:40PM EDT | 113.00 | 15.85 | 14.00 | 14.85 | 0.00 | - | - | 1 | 134.38% |
| DIS230331P00115000 | 2023-03-13 11:42AM EDT | 115.00 | 21.35 | 16.10 | 16.35 | 0.00 | - | - | 1 | 50.00% |
| DIS230331P00116000 | 2023-03-24 1:36PM EDT | 116.00 | 22.27 | 16.95 | 17.70 | 0.00 | - | - | 0 | 208.01% |
| DIS230331P00118000 | 2023-03-17 1:48PM EDT | 118.00 | 24.20 | 19.20 | 19.35 | 0.00 | - | - | 0 | 50.00% |
| DIS230331P00120000 | 2023-03-20 10:22AM EDT | 120.00 | 26.05 | 21.15 | 21.35 | 0.00 | - | - | 0 | 50.00% |
| DIS230331P00124000 | 2023-03-27 10:29AM EDT | 124.00 | 28.90 | 25.00 | 25.40 | 0.00 | - | - | 0 | 195.31% |
| DIS230331P00135000 | 2023-02-24 11:14AM EDT | 135.00 | 35.85 | 35.95 | 36.35 | 0.00 | - | - | 0 | 100.00% |
© 2023 Yahoo. Todos los derechos reservados.
