Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,32+3,71 (+3,51%)
Alla chiusura: 04:04PM EDT
109,42 +0,10 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220603C000700002022-05-20 3:41PM EDT70.0032.0039.1539.550.00-11138.28%
DIS220603C000750002022-05-02 9:30AM EDT75.0037.0532.6035.350.00-77217.87%
DIS220603C000800002022-05-20 3:00PM EDT80.0021.3429.0029.600.00-418140.23%
DIS220603C000850002022-05-27 12:47PM EDT85.0022.9523.9524.60+2.35+11.41%419117.09%
DIS220603C000900002022-05-27 3:59PM EDT90.0019.3119.2019.50+5.71+41.99%791565.63%
DIS220603C000950002022-05-27 2:30PM EDT95.0013.5213.9514.55+2.69+24.84%13869.92%
DIS220603C000960002022-05-27 2:50PM EDT96.0012.9413.0513.65+5.95+85.12%63171.39%
DIS220603C000970002022-05-27 3:57PM EDT97.0012.2711.4513.05+6.40+109.03%71383.50%
DIS220603C000980002022-05-25 11:12AM EDT98.007.0010.9011.550.00-13557.32%
DIS220603C000990002022-05-27 11:24AM EDT99.009.2210.3010.55+2.54+38.02%88053.13%
DIS220603C001000002022-05-27 3:32PM EDT100.009.359.259.60+2.99+47.01%10533251.37%
DIS220603C001010002022-05-27 3:36PM EDT101.008.268.408.60+3.33+67.55%5427846.97%
DIS220603C001020002022-05-27 3:33PM EDT102.007.397.457.65+2.87+63.50%6943844.58%
DIS220603C001030002022-05-27 3:59PM EDT103.006.556.456.75+2.80+74.67%6919543.41%
DIS220603C001040002022-05-27 3:47PM EDT104.005.405.605.80+2.45+83.05%22647839.99%
DIS220603C001050002022-05-27 3:59PM EDT105.004.804.754.95+2.41+100.84%49975238.82%
DIS220603C001060002022-05-27 3:57PM EDT106.004.003.954.10+2.13+113.90%23751336.72%
DIS220603C001070002022-05-27 3:58PM EDT107.003.203.203.35+1.84+135.29%87547735.74%
DIS220603C001080002022-05-27 3:55PM EDT108.002.502.502.60+1.50+150.00%1,38674933.59%
DIS220603C001090002022-05-27 3:59PM EDT109.001.911.891.99+1.22+176.81%97473532.69%
DIS220603C001100002022-05-27 3:59PM EDT110.001.421.401.45+0.92+184.00%2,4931,64131.54%
DIS220603C001110002022-05-27 3:59PM EDT111.001.010.971.03+0.67+197.06%1,93948430.93%
DIS220603C001120002022-05-27 3:59PM EDT112.000.700.660.70+0.46+191.67%1,00875230.35%
DIS220603C001130002022-05-27 3:59PM EDT113.000.460.440.47+0.30+187.50%41133830.23%
DIS220603C001140002022-05-27 3:56PM EDT114.000.300.280.31+0.17+130.77%53330730.27%
DIS220603C001150002022-05-27 3:59PM EDT115.000.190.180.19+0.10+111.11%66954630.03%
DIS220603C001160002022-05-27 3:42PM EDT116.000.120.110.13+0.05+71.43%9069330.86%
DIS220603C001170002022-05-27 3:59PM EDT117.000.080.070.09+0.03+60.00%18422031.64%
DIS220603C001180002022-05-27 3:32PM EDT118.000.060.050.06+0.02+50.00%10520732.23%
DIS220603C001190002022-05-27 3:23PM EDT119.000.040.030.04+0.01+33.33%1515833.01%
DIS220603C001200002022-05-27 3:58PM EDT120.000.030.020.03+0.01+50.00%16985634.18%
DIS220603C001210002022-05-27 3:59PM EDT121.000.020.020.03+0.01+100.00%1511636.72%
DIS220603C001220002022-05-27 11:51AM EDT122.000.010.010.03-0.01-50.00%117039.26%
DIS220603C001230002022-05-27 2:55PM EDT123.000.020.010.030.00-3438341.80%
DIS220603C001240002022-05-27 3:41PM EDT124.000.020.010.03-0.01-33.33%1744644.14%
DIS220603C001250002022-05-27 3:30PM EDT125.000.010.000.020.00-6131544.14%
DIS220603C001260002022-05-27 12:54PM EDT126.000.010.000.02-0.01-50.00%14146.48%
DIS220603C001270002022-05-27 12:42PM EDT127.000.010.000.030.00-13751.17%
DIS220603C001280002022-05-25 11:38AM EDT128.000.020.000.020.00-25950.78%
DIS220603C001290002022-05-25 12:23PM EDT129.000.010.000.020.00-486453.13%
DIS220603C001300002022-05-27 12:43PM EDT130.000.020.000.020.00-1091251.56%
DIS220603C001310002022-05-27 11:42AM EDT131.000.040.000.02+0.03+300.00%314053.13%
DIS220603C001320002022-05-24 9:45AM EDT132.000.020.000.020.00-15954.69%
DIS220603C001330002022-05-23 2:48PM EDT133.000.010.000.020.00-1815357.03%
DIS220603C001340002022-05-27 1:40PM EDT134.000.010.000.02-0.01-50.00%117059.38%
DIS220603C001350002022-05-25 11:21AM EDT135.000.010.000.020.00-114560.94%
DIS220603C001360002022-05-23 12:50PM EDT136.000.020.000.020.00-15262.50%
DIS220603C001370002022-05-23 12:48PM EDT137.000.020.000.080.00-11075.78%
DIS220603C001380002022-05-18 10:44AM EDT138.000.040.000.070.00-12076.56%
DIS220603C001400002022-05-27 2:47PM EDT140.000.010.000.010.00-119865.63%
DIS220603C001450002022-05-23 2:02PM EDT145.000.020.000.010.00-512675.00%
DIS220603C001500002022-05-27 1:08PM EDT150.000.010.000.01-0.01-50.00%13,53981.25%
DIS220603C001550002022-05-18 3:14PM EDT155.000.020.000.020.00-22995.31%
DIS220603C001600002022-05-20 2:46PM EDT160.000.010.000.020.00-138103.13%
DIS220603C001650002022-05-11 3:21PM EDT165.000.070.000.010.00-114103.13%
DIS220603C001700002022-05-16 12:03AM EDT170.000.060.000.020.00--1117.19%
DIS220603C001750002022-05-11 1:34PM EDT175.000.010.000.020.00-10125.00%
DIS220603C001850002022-05-20 2:46PM EDT185.000.010.000.010.00-14131.25%
Opzioni Putper3 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220603P000700002022-05-25 11:43AM EDT70.000.020.000.010.00-615115.63%
DIS220603P000750002022-05-25 3:23PM EDT75.000.010.000.020.00-34743106.25%
DIS220603P000800002022-05-26 3:53PM EDT80.000.010.010.02-0.01-50.00%829192.19%
DIS220603P000850002022-05-27 1:02PM EDT85.000.010.000.02-0.02-66.67%1023573.44%
DIS220603P000900002022-05-27 3:38PM EDT90.000.020.020.03-0.03-60.00%7470664.06%
DIS220603P000940002022-05-27 3:43PM EDT94.000.040.030.04-0.09-69.23%3740553.91%
DIS220603P000950002022-05-27 3:56PM EDT95.000.040.040.05-0.10-71.43%2546952.34%
DIS220603P000960002022-05-27 3:42PM EDT96.000.060.040.05-0.12-66.67%3216149.61%
DIS220603P000970002022-05-27 3:43PM EDT97.000.060.050.07-0.17-73.91%5181248.83%
DIS220603P000980002022-05-27 3:53PM EDT98.000.070.060.07-0.21-75.00%8618545.31%
DIS220603P000990002022-05-27 3:54PM EDT99.000.100.080.09-0.30-75.00%7138243.75%
DIS220603P001000002022-05-27 3:59PM EDT100.000.100.100.12-0.39-79.59%1,04789842.38%
DIS220603P001010002022-05-27 3:49PM EDT101.000.150.140.16-0.47-75.81%42950041.02%
DIS220603P001020002022-05-27 3:53PM EDT102.000.200.180.21-0.56-73.68%26724539.45%
DIS220603P001030002022-05-27 3:51PM EDT103.000.270.250.28-0.75-73.53%92774138.09%
DIS220603P001040002022-05-27 3:54PM EDT104.000.370.350.38-0.91-71.09%81621936.96%
DIS220603P001050002022-05-27 3:59PM EDT105.000.500.470.51-1.20-70.59%1,1631,24635.69%
DIS220603P001060002022-05-27 3:55PM EDT106.000.700.640.69-1.37-66.18%34123434.67%
DIS220603P001070002022-05-27 3:58PM EDT107.000.920.870.93-1.77-65.80%46523133.72%
DIS220603P001080002022-05-27 3:46PM EDT108.001.321.161.24-2.03-60.60%6999332.84%
DIS220603P001090002022-05-27 3:59PM EDT109.001.601.571.63-2.32-59.18%1796131.98%
DIS220603P001100002022-05-27 3:59PM EDT110.002.082.052.14-2.85-57.81%14819631.74%
DIS220603P001110002022-05-27 3:54PM EDT111.002.732.602.72-2.94-51.85%1126831.13%
DIS220603P001120002022-05-27 3:56PM EDT112.003.343.253.40-3.51-51.24%259330.76%
DIS220603P001130002022-05-27 3:57PM EDT113.004.104.004.25-6.57-61.57%739232.72%
DIS220603P001140002022-05-27 2:22PM EDT114.005.704.855.05-2.65-31.74%74232.13%
DIS220603P001150002022-05-27 3:04PM EDT115.005.985.656.00-3.83-39.04%37234.82%
DIS220603P001160002022-05-27 11:22AM EDT116.008.006.656.95-2.46-23.52%28037.01%
DIS220603P001170002022-05-25 10:00AM EDT117.0015.157.608.200.00-191449.41%
DIS220603P001180002022-05-27 1:23PM EDT118.009.888.608.95-3.12-24.00%44744.43%
DIS220603P001190002022-05-27 1:59PM EDT119.0010.829.4510.15-2.88-21.02%11555.76%
DIS220603P001200002022-05-27 2:07PM EDT120.0011.7710.5010.85-2.52-17.63%65946.29%
DIS220603P001210002022-05-26 12:55PM EDT121.0015.2911.5012.100.00-1761.33%
DIS220603P001220002022-05-26 12:03PM EDT122.0016.6511.9513.850.00-12455.57%
DIS220603P001230002022-05-27 1:47PM EDT123.0014.7413.2014.40-4.76-24.41%5152.05%
DIS220603P001240002022-05-27 10:54AM EDT124.0014.6914.5514.85-4.69-24.20%51158.69%
DIS220603P001250002022-05-27 10:54AM EDT125.0016.4515.5516.05-3.69-18.32%2357.81%
DIS220603P001260002022-05-23 2:54PM EDT126.0020.1816.2017.150.00-2280.57%
DIS220603P001270002022-05-19 3:06PM EDT127.0022.8817.3018.250.00-3160.74%
DIS220603P001280002022-05-25 3:11PM EDT128.0024.5118.1519.550.00-1270.12%
DIS220603P001290002022-05-18 11:32AM EDT129.0023.5519.0520.950.00-1082.72%
DIS220603P001300002022-05-26 10:10AM EDT130.0025.1620.5521.000.00-1768.36%
DIS220603P001310002022-05-19 11:24AM EDT131.0026.7321.1522.450.00-9073.63%
DIS220603P001330002022-05-13 12:38PM EDT133.0025.7222.8524.750.00-1078.71%
DIS220603P001340002022-05-17 9:36AM EDT134.0026.4924.0525.600.00-1083.79%
DIS220603P001350002022-05-18 3:38PM EDT135.0030.4825.1026.450.00-4580.66%
DIS220603P001360002022-05-19 10:43AM EDT136.0032.1026.1527.550.00-1091.11%
DIS220603P001370002022-05-09 10:20AM EDT137.0028.7926.9528.400.00-20125.68%
DIS220603P001380002022-05-18 10:08AM EDT138.0031.0528.1529.700.00-10102.34%
DIS220603P001400002022-05-27 9:31AM EDT140.0032.9530.3531.25-5.59-14.50%1195.31%
DIS220603P001450002022-05-18 12:36PM EDT145.0039.6835.1536.900.00-10127.15%
DIS220603P001500002022-05-26 11:00AM EDT150.0044.8039.8041.550.00-100168.26%
DIS220603P001550002022-05-12 9:40AM EDT155.0055.3545.2046.300.00-10117.97%
DIS220603P001600002022-04-28 9:56AM EDT160.0046.0050.1051.600.00-50143.55%
DIS220603P001700002022-04-28 9:32AM EDT170.0053.6560.1061.600.00-10162.11%