Italia markets open in 4 hours 8 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,12-1,38 (-1,39%)
Alla chiusura: 04:03PM EDT
98,20 +0,08 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220930C000900002022-09-26 10:55AM EDT90.009.738.208.85+0.48+5.19%785570.12%
DIS220930C000920002022-09-26 3:29PM EDT92.006.706.356.95-1.22-15.40%9162.35%
DIS220930C000930002022-09-23 2:13PM EDT93.006.605.505.750.00-5254.35%
DIS220930C000940002022-09-26 12:00PM EDT94.005.504.704.90-0.01-0.18%1153.32%
DIS220930C000950002022-09-26 3:46PM EDT95.004.183.904.10-1.12-21.13%406051.56%
DIS220930C000960002022-09-26 3:35PM EDT96.003.393.153.35-1.06-23.82%14117352.39%
DIS220930C000970002022-09-26 3:58PM EDT97.002.642.512.68-1.06-28.65%1685250.88%
DIS220930C000980002022-09-26 3:59PM EDT98.001.951.952.03-1.07-35.43%27714948.10%
DIS220930C000990002022-09-26 3:56PM EDT99.001.521.411.55-0.93-37.96%74534047.61%
DIS220930C001000002022-09-26 3:59PM EDT100.001.081.021.12-0.87-44.62%1,16181146.29%
DIS220930C001010002022-09-26 3:59PM EDT101.000.770.710.77-0.73-48.67%1,04560644.92%
DIS220930C001020002022-09-26 3:59PM EDT102.000.500.470.53-0.61-54.95%1,0091,09144.53%
DIS220930C001030002022-09-26 3:59PM EDT103.000.350.320.35-0.46-56.79%1,04366844.09%
DIS220930C001040002022-09-26 3:59PM EDT104.000.210.190.23-0.37-63.79%49278144.04%
DIS220930C001050002022-09-26 3:58PM EDT105.000.140.130.15-0.29-67.44%1,01279444.24%
DIS220930C001060002022-09-26 3:55PM EDT106.000.100.090.10-0.18-64.29%32847544.92%
DIS220930C001070002022-09-26 3:39PM EDT107.000.060.050.07-0.15-71.43%28347045.90%
DIS220930C001080002022-09-26 3:41PM EDT108.000.040.030.05-0.12-75.00%1,4311,79547.27%
DIS220930C001090002022-09-26 3:58PM EDT109.000.030.020.04-0.08-72.73%41837249.22%
DIS220930C001100002022-09-26 3:28PM EDT110.000.020.020.03-0.07-77.78%1621,01050.39%
DIS220930C001110002022-09-26 3:29PM EDT111.000.030.020.03-0.04-57.14%12063552.34%
DIS220930C001120002022-09-26 3:53PM EDT112.000.010.010.03-0.05-83.33%10348554.30%
DIS220930C001130002022-09-26 1:10PM EDT113.000.020.000.02-0.03-60.00%281,35253.13%
DIS220930C001140002022-09-26 3:40PM EDT114.000.020.010.02-0.01-33.33%11272058.59%
DIS220930C001150002022-09-26 3:42PM EDT115.000.020.000.02-0.02-50.00%591,29158.59%
DIS220930C001160002022-09-26 3:42PM EDT116.000.010.000.02-0.02-66.67%4265760.94%
DIS220930C001170002022-09-26 2:48PM EDT117.000.010.000.02-0.02-66.67%1367464.06%
DIS220930C001180002022-09-26 3:56PM EDT118.000.010.000.02-0.01-50.00%162,22667.19%
DIS220930C001190002022-09-26 1:33PM EDT119.000.010.000.02-0.01-50.00%3301,00470.31%
DIS220930C001200002022-09-26 3:27PM EDT120.000.010.000.02-0.01-50.00%632,91871.88%
DIS220930C001210002022-09-26 1:08PM EDT121.000.010.000.01-0.01-50.00%131,52568.75%
DIS220930C001220002022-09-26 9:51AM EDT122.000.010.000.00-0.01-50.00%246550.00%
DIS220930C001230002022-09-23 3:02PM EDT123.000.020.000.010.00-865375.00%
DIS220930C001240002022-09-23 12:20PM EDT124.000.020.000.010.00-325878.13%
DIS220930C001250002022-09-26 3:56PM EDT125.000.010.000.010.00-1491679.69%
DIS220930C001260002022-09-26 2:36PM EDT126.000.010.000.01-0.01-50.00%774381.25%
DIS220930C001270002022-09-22 12:04PM EDT127.000.020.000.010.00-17184.38%
DIS220930C001280002022-09-23 2:07PM EDT128.000.010.000.010.00-111387.50%
DIS220930C001290002022-09-22 12:41PM EDT129.000.010.000.010.00-399887.50%
DIS220930C001300002022-09-26 12:06PM EDT130.000.010.000.020.00-61,77096.88%
DIS220930C001350002022-09-16 9:31AM EDT135.000.020.000.010.00-1672103.13%
DIS220930C001400002022-09-21 10:36AM EDT140.000.010.000.020.00-3345118.75%
DIS220930C001450002022-09-20 9:51AM EDT145.000.010.000.000.00-55950.00%
DIS220930C001500002022-09-22 12:08PM EDT150.000.010.000.010.00-2162131.25%
DIS220930C001550002022-09-23 10:15AM EDT155.000.010.000.050.00-147164.06%
DIS220930C001600002022-09-12 12:58PM EDT160.000.010.000.050.00-2223173.44%
DIS220930C001650002022-08-17 12:40PM EDT165.000.060.000.010.00-53156.25%
DIS220930C001700002022-08-19 9:48AM EDT170.000.010.000.050.00-53192.19%
DIS220930C001800002022-09-14 9:32AM EDT180.000.010.000.050.00-56209.38%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220930P000700002022-09-16 9:39AM EDT70.000.020.000.050.00-511131.25%
DIS220930P000750002022-09-26 12:39PM EDT75.000.010.000.00-0.01-50.00%206250.00%
DIS220930P000800002022-09-26 11:11AM EDT80.000.020.000.000.00-4717450.00%
DIS220930P000850002022-09-26 1:13PM EDT85.000.040.030.04-0.02-33.33%2534364.06%
DIS220930P000880002022-09-26 3:32PM EDT88.000.080.090.10-0.03-27.27%875059.57%
DIS220930P000890002022-09-26 3:37PM EDT89.000.120.120.14-0.03-20.00%2513558.01%
DIS220930P000900002022-09-26 3:45PM EDT90.000.180.170.19-0.03-14.29%46984556.64%
DIS220930P000910002022-09-26 3:08PM EDT91.000.210.230.26-0.04-16.00%337455.08%
DIS220930P000920002022-09-26 3:58PM EDT92.000.330.320.35-0.01-2.94%14619353.71%
DIS220930P000930002022-09-26 3:58PM EDT93.000.440.430.460.00-13223751.95%
DIS220930P000940002022-09-26 3:58PM EDT94.000.590.560.62+0.02+3.51%15435950.20%
DIS220930P000950002022-09-26 3:56PM EDT95.000.790.770.83+0.09+12.86%35667350.05%
DIS220930P000960002022-09-26 3:55PM EDT96.001.001.041.10+0.06+6.38%1,14742048.93%
DIS220930P000970002022-09-26 3:57PM EDT97.001.351.341.46+0.14+11.57%42072048.34%
DIS220930P000980002022-09-26 3:59PM EDT98.001.791.761.86+0.25+16.23%64058246.88%
DIS220930P000990002022-09-26 3:59PM EDT99.002.272.242.38+0.35+18.23%56858746.34%
DIS220930P001000002022-09-26 3:43PM EDT100.002.882.822.98+0.42+17.07%36396045.75%
DIS220930P001010002022-09-26 3:38PM EDT101.003.453.453.70+0.40+13.11%15475546.39%
DIS220930P001020002022-09-26 3:59PM EDT102.004.354.154.45+0.74+20.50%16747345.90%
DIS220930P001030002022-09-26 2:39PM EDT103.005.105.055.25+0.73+16.70%9570644.92%
DIS220930P001040002022-09-26 3:17PM EDT104.005.755.856.15+0.35+6.48%4832046.09%
DIS220930P001050002022-09-26 3:19PM EDT105.006.506.757.15+0.45+7.44%5766451.37%
DIS220930P001060002022-09-26 10:07AM EDT106.006.307.758.10-0.50-7.35%1332653.52%
DIS220930P001070002022-09-26 2:37PM EDT107.008.708.659.05+0.92+11.83%111,39554.88%
DIS220930P001080002022-09-26 2:49PM EDT108.009.359.5510.05+0.60+6.86%3376159.38%
DIS220930P001090002022-09-26 2:46PM EDT109.0010.6110.5511.05-0.04-0.38%431263.77%
DIS220930P001100002022-09-26 2:14PM EDT110.0011.3511.4012.05+0.75+7.08%4484267.97%
DIS220930P001110002022-09-26 3:52PM EDT111.0012.6312.4013.05+0.20+1.61%234472.27%
DIS220930P001120002022-09-26 3:52PM EDT112.0013.6313.5014.05+0.42+3.18%1834976.37%
DIS220930P001130002022-09-26 2:02PM EDT113.0014.4814.4515.05+0.73+5.31%619680.27%
DIS220930P001140002022-09-26 12:41PM EDT114.0015.6515.5016.10+1.05+7.19%727388.67%
DIS220930P001150002022-09-26 1:51PM EDT115.0016.3616.5517.05+0.04+0.25%317188.09%
DIS220930P001160002022-09-26 9:49AM EDT116.0016.0817.4018.00+2.86+21.63%116086.33%
DIS220930P001170002022-09-23 11:38AM EDT117.0017.4618.7019.00+0.32+1.87%117089.84%
DIS220930P001180002022-09-26 11:39AM EDT118.0019.1219.6020.05+1.07+5.93%34199.22%
DIS220930P001190002022-09-22 12:50PM EDT119.0016.2220.3021.050.00-546102.93%
DIS220930P001200002022-09-23 3:39PM EDT120.0020.8521.4022.050.00-3974106.45%
DIS220930P001210002022-09-23 11:38AM EDT121.0021.1522.6023.150.00-15120.12%
DIS220930P001220002022-09-21 3:49PM EDT122.0016.7023.3024.050.00-14162113.48%
DIS220930P001230002022-09-21 3:59PM EDT123.0018.2524.4525.050.00-4719116.80%
DIS220930P001240002022-09-21 3:59PM EDT124.0019.5025.3526.050.00-4113120.31%
DIS220930P001250002022-09-23 11:38AM EDT125.0025.1426.3027.050.00-115123.63%
DIS220930P001260002022-09-21 3:59PM EDT126.0021.0027.3028.150.00-3220137.89%
DIS220930P001290002022-09-21 2:42PM EDT129.0022.0030.5531.050.00--2136.33%
DIS220930P001300002022-09-13 3:36PM EDT130.0018.4831.3532.050.00-100139.45%
DIS220930P001350002022-09-08 10:10AM EDT135.0023.1136.2537.050.00-10154.69%
DIS220930P001400002022-08-26 10:01AM EDT140.0022.7039.6540.850.00-100.00%
DIS220930P001500002022-09-07 10:14AM EDT150.0039.3551.3052.050.00--0195.31%
DIS220930P001550002022-08-16 3:57PM EDT155.0030.0443.8544.450.00-200.00%