Italia markets close in 7 hours 14 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,79-0,52 (-0,53%)
Alla chiusura: 04:03PM EDT
96,75 -0,04 (-0,04%)
Preborsa: 04:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240920C000400002024-07-15 1:57PM EDT40.0057.250.000.000.00-100.00%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-07-05 9:30AM EDT50.0048.830.000.000.00-4000.00%
DIS240920C000550002024-05-07 9:30AM EDT55.0052.970.000.000.00-170.00%
DIS240920C000600002024-06-28 12:08PM EDT60.0040.200.000.000.00-100.00%
DIS240920C000650002024-07-16 10:51AM EDT65.0034.150.000.000.00-1000.00%
DIS240920C000700002024-07-17 3:20PM EDT70.0028.350.000.000.00-200.00%
DIS240920C000750002024-07-17 11:24AM EDT75.0023.300.000.000.00-500.00%
DIS240920C000800002024-07-18 2:42PM EDT80.0018.000.000.000.00-3100.00%
DIS240920C000850002024-07-17 2:19PM EDT85.0013.850.000.000.00-1200.00%
DIS240920C000900002024-07-18 3:06PM EDT90.009.560.000.000.00-1900.00%
DIS240920C000950002024-07-18 3:59PM EDT95.006.150.000.000.00-21700.00%
DIS240920C001000002024-07-18 3:52PM EDT100.003.800.000.000.00-1,57001.56%
DIS240920C001050002024-07-18 3:59PM EDT105.002.210.000.000.00-84206.25%
DIS240920C001100002024-07-18 3:48PM EDT110.001.230.000.000.00-79806.25%
DIS240920C001150002024-07-18 3:55PM EDT115.000.700.000.000.00-361012.50%
DIS240920C001200002024-07-18 3:37PM EDT120.000.440.000.000.00-48012.50%
DIS240920C001250002024-07-18 1:31PM EDT125.000.280.000.000.00-5012.50%
DIS240920C001300002024-07-18 10:49AM EDT130.000.170.000.000.00-1012.50%
DIS240920C001350002024-07-18 12:59PM EDT135.000.100.000.000.00-1012.50%
DIS240920C001400002024-07-18 10:39AM EDT140.000.190.000.000.00-9025.00%
DIS240920C001450002024-07-16 10:15AM EDT145.000.090.000.000.00-4025.00%
DIS240920C001500002024-07-17 12:15PM EDT150.000.040.000.000.00-10025.00%
DIS240920C001550002024-07-15 9:51AM EDT155.000.060.000.000.00-4025.00%
DIS240920C001600002024-07-10 9:49AM EDT160.000.060.000.000.00-3025.00%
DIS240920C001650002024-07-09 10:38AM EDT165.000.060.000.000.00-3025.00%
DIS240920C001700002024-07-10 1:06PM EDT170.000.020.000.000.00-60025.00%
DIS240920C001750002024-06-24 2:19PM EDT175.000.030.000.000.00-12025.00%
DIS240920C001800002024-07-18 1:32PM EDT180.000.030.000.000.00-2025.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240920P000400002024-06-26 9:58AM EDT40.000.060.000.000.00-4050.00%
DIS240920P000450002024-03-12 1:48PM EDT45.000.060.000.130.00-22,42177.54%
DIS240920P000500002024-06-26 10:35AM EDT50.000.020.000.000.00-3025.00%
DIS240920P000550002024-07-12 1:11PM EDT55.000.040.000.000.00-1025.00%
DIS240920P000600002024-07-17 3:05PM EDT60.000.070.000.000.00-10025.00%
DIS240920P000650002024-07-10 11:38AM EDT65.000.050.000.000.00-1025.00%
DIS240920P000700002024-07-18 12:38PM EDT70.000.080.000.000.00-6012.50%
DIS240920P000750002024-07-18 10:05AM EDT75.000.140.000.000.00-2012.50%
DIS240920P000800002024-07-18 2:59PM EDT80.000.320.000.000.00-1012.50%
DIS240920P000850002024-07-18 3:39PM EDT85.000.750.000.000.00-3906.25%
DIS240920P000900002024-07-18 3:47PM EDT90.001.690.000.000.00-6203.13%
DIS240920P000950002024-07-18 3:49PM EDT95.003.350.000.000.00-40801.56%
DIS240920P001000002024-07-18 3:22PM EDT100.006.100.000.000.00-10600.00%
DIS240920P001050002024-07-18 2:50PM EDT105.009.520.000.000.00-1900.00%
DIS240920P001100002024-07-18 2:49PM EDT110.0013.650.000.000.00-1300.00%
DIS240920P001150002024-07-17 12:02PM EDT115.0018.250.000.000.00-400.00%
DIS240920P001200002024-07-18 2:30PM EDT120.0023.050.000.000.00-15000.00%
DIS240920P001250002024-06-04 9:36AM EDT125.0023.9526.4027.150.00-100.00%
DIS240920P001300002024-07-11 3:34PM EDT130.0033.510.000.000.00-300.00%
DIS240920P001350002024-07-11 3:34PM EDT135.0038.530.000.000.00-300.00%
DIS240920P001400002024-05-29 12:00PM EDT140.0038.8540.3541.150.00-200.00%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.5035.0537.600.00-100.00%
DIS240920P001650002024-04-19 3:32PM EDT165.0052.7861.3062.300.00-100.00%