DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230609C000600002023-06-02 2:45PM EDT60.0031.080.000.000.00-73730.00%
DIS230609C000700002023-06-02 12:57PM EDT70.0021.030.000.000.00-1150.00%
DIS230609C000750002023-06-02 3:58PM EDT75.0015.830.000.000.00-21280.00%
DIS230609C000770002023-06-02 12:57PM EDT77.0014.070.000.000.00-3310.00%
DIS230609C000790002023-05-31 1:00PM EDT79.008.800.000.000.00--40.00%
DIS230609C000800002023-06-02 3:48PM EDT80.0010.950.000.000.00-112970.00%
DIS230609C000810002023-06-02 11:23AM EDT81.009.850.000.000.00-3110.00%
DIS230609C000820002023-06-02 12:35PM EDT82.008.900.000.000.00-22250.00%
DIS230609C000830002023-06-02 11:24AM EDT83.007.820.000.000.00-280.00%
DIS230609C000840002023-06-02 3:42PM EDT84.006.940.000.000.00-511290.00%
DIS230609C000850002023-06-02 3:42PM EDT85.005.970.000.000.00-331020.00%
DIS230609C000860002023-06-02 3:55PM EDT86.004.990.000.000.00-821680.00%
DIS230609C000870002023-06-02 3:56PM EDT87.004.040.000.000.00-1215580.00%
DIS230609C000880002023-06-02 3:59PM EDT88.003.100.000.000.00-1,0781,2630.00%
DIS230609C000890002023-06-02 3:56PM EDT89.002.290.000.000.00-9309300.00%
DIS230609C000900002023-06-02 3:59PM EDT90.001.590.000.000.00-3,7002,8190.00%
DIS230609C000910002023-06-02 3:59PM EDT91.001.030.000.000.00-4,4521,9800.78%
DIS230609C000920002023-06-02 3:59PM EDT92.000.630.000.000.00-6,0313,7283.13%
DIS230609C000930002023-06-02 3:59PM EDT93.000.380.000.000.00-5,7249,3576.25%
DIS230609C000940002023-06-02 3:59PM EDT94.000.240.000.000.00-3,5882,9826.25%
DIS230609C000950002023-06-02 3:58PM EDT95.000.170.000.000.00-3,8143,13412.50%
DIS230609C000960002023-06-02 3:59PM EDT96.000.120.000.000.00-5201,16112.50%
DIS230609C000970002023-06-02 3:54PM EDT97.000.090.000.000.00-38389412.50%
DIS230609C000980002023-06-02 3:57PM EDT98.000.080.000.000.00-22958712.50%
DIS230609C000990002023-06-02 3:45PM EDT99.000.060.000.000.00-8349212.50%
DIS230609C001000002023-06-02 3:59PM EDT100.000.040.000.000.00-5141,28025.00%
DIS230609C001010002023-06-02 3:54PM EDT101.000.040.000.000.00-3667125.00%
DIS230609C001020002023-06-02 3:29PM EDT102.000.030.000.000.00-1866225.00%
DIS230609C001030002023-06-02 1:47PM EDT103.000.030.000.000.00-4418125.00%
DIS230609C001040002023-06-02 11:58AM EDT104.000.020.000.000.00-625425.00%
DIS230609C001050002023-06-02 3:53PM EDT105.000.020.000.000.00-20541425.00%
DIS230609C001060002023-06-02 3:57PM EDT106.000.010.000.000.00-15624525.00%
DIS230609C001070002023-06-02 3:59PM EDT107.000.010.000.000.00-219025.00%
DIS230609C001080002023-06-02 3:57PM EDT108.000.010.000.000.00-10434125.00%
DIS230609C001090002023-06-02 1:59PM EDT109.000.010.000.000.00-113525.00%
DIS230609C001100002023-06-02 11:13AM EDT110.000.010.000.000.00-917850.00%
DIS230609C001110002023-05-16 1:31PM EDT111.000.030.000.000.00-54350.00%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.000.00-35250.00%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.000.00-21150.00%
DIS230609C001140002023-05-16 3:26PM EDT114.000.020.000.000.00-24350.00%
DIS230609C001150002023-05-31 10:53AM EDT115.000.010.000.000.00-16550.00%
DIS230609C001200002023-06-02 12:09PM EDT120.000.010.000.000.00-158650.00%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.000.00-12550.00%
DIS230609C001300002023-05-11 11:45AM EDT130.000.010.000.000.00-51550.00%
DIS230609C001350002023-06-02 9:59AM EDT135.000.010.000.000.00-10050.00%
DIS230609C001400002023-05-12 2:20PM EDT140.000.040.000.000.00--150.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230609P000600002023-05-30 3:57PM EDT60.000.020.000.000.00-718150.00%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.000.00-626450.00%
DIS230609P000700002023-06-02 1:50PM EDT70.000.010.000.000.00-1038850.00%
DIS230609P000750002023-06-02 1:17PM EDT75.000.020.000.000.00-432750.00%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.000.00--125.00%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.000.00-144625.00%
DIS230609P000780002023-06-02 1:18PM EDT78.000.010.000.000.00-913325.00%
DIS230609P000790002023-06-02 11:55AM EDT79.000.010.000.000.00-3919225.00%
DIS230609P000800002023-06-02 2:53PM EDT80.000.010.000.000.00-2972,06025.00%
DIS230609P000810002023-06-02 3:57PM EDT81.000.020.000.000.00-27176725.00%
DIS230609P000820002023-06-02 3:43PM EDT82.000.030.000.000.00-10448325.00%
DIS230609P000830002023-06-02 3:53PM EDT83.000.040.000.000.00-5,1855,85925.00%
DIS230609P000840002023-06-02 3:43PM EDT84.000.050.000.000.00-2631,19712.50%
DIS230609P000850002023-06-02 3:58PM EDT85.000.060.000.000.00-2,1724,21212.50%
DIS230609P000860002023-06-02 3:57PM EDT86.000.100.000.000.00-4322,72712.50%
DIS230609P000870002023-06-02 3:55PM EDT87.000.170.000.000.00-6183,29912.50%
DIS230609P000880002023-06-02 3:58PM EDT88.000.270.000.000.00-1,2892,5076.25%
DIS230609P000890002023-06-02 3:59PM EDT89.000.450.000.000.00-3,0922,2316.25%
DIS230609P000900002023-06-02 3:59PM EDT90.000.720.000.000.00-7,0626,1161.56%
DIS230609P000910002023-06-02 3:59PM EDT91.001.160.000.000.00-1,3058440.00%
DIS230609P000920002023-06-02 3:58PM EDT92.001.790.000.000.00-2985960.00%
DIS230609P000930002023-06-02 3:57PM EDT93.002.520.000.000.00-1603590.00%
DIS230609P000940002023-06-02 3:44PM EDT94.003.370.000.000.00-1172580.00%
DIS230609P000950002023-06-02 2:06PM EDT95.004.150.000.000.00-47360.00%
DIS230609P000960002023-06-02 10:57AM EDT96.005.800.000.000.00-11300.00%
DIS230609P000970002023-06-02 3:26PM EDT97.006.190.000.000.00-30340.00%
DIS230609P000980002023-06-02 3:01PM EDT98.006.900.000.000.00-13100.00%
DIS230609P000990002023-06-02 2:30PM EDT99.007.950.000.000.00-1120.00%
DIS230609P001000002023-06-02 11:54AM EDT100.009.460.000.000.00-150.00%
DIS230609P001010002023-05-31 9:33AM EDT101.0013.740.000.000.00-100.00%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.650.000.000.00-5500.00%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.000.000.000.00-130.00%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.900.000.000.00-800.00%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.200.000.000.00-500.00%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.900.000.000.00-300.00%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.760.000.000.00-100.00%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.150.000.000.00-1900.00%
DIS230609P001090002023-05-08 10:10AM EDT109.007.750.000.000.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.900.000.000.00-100.00%
DIS230609P001110002023-05-10 9:34AM EDT111.009.100.000.000.00--00.00%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.650.000.000.00--00.00%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.950.000.000.00--00.00%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.450.000.000.00--00.00%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.900.000.000.00-100.00%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.400.000.000.00-100.00%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.300.000.000.00--00.00%
DIS230609P001300002023-05-30 11:02AM EDT130.0042.250.000.000.00--00.00%