Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,74-1,05 (-1,08%)
Alla chiusura: 04:01PM EDT
95,53 -0,21 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117C000400002024-07-12 10:56AM EDT40.0058.5054.5558.800.00-27180.71%
DIS250117C000450002024-06-14 12:13PM EDT45.0055.3051.2055.400.00-17992.70%
DIS250117C000500002024-07-19 12:33PM EDT50.0047.0044.8049.00-2.39-4.84%163265.75%
DIS250117C000550002024-05-17 9:37AM EDT55.0049.9545.9047.550.00-111899.18%
DIS250117C000600002024-07-12 9:36AM EDT60.0039.0035.1539.400.00-118054.13%
DIS250117C000650002024-07-15 10:30AM EDT65.0033.7530.4034.600.00-235864.29%
DIS250117C000700002024-07-18 12:01PM EDT70.0027.8027.6529.10-1.50-5.12%21,38052.64%
DIS250117C000750002024-07-19 2:09PM EDT75.0023.4623.1023.65-1.64-6.53%51,16742.16%
DIS250117C000800002024-07-19 10:12AM EDT80.0019.0018.9019.25-1.10-5.47%162,54137.96%
DIS250117C000850002024-07-19 3:44PM EDT85.0015.0014.9515.30-1.75-10.45%63,51335.16%
DIS250117C000900002024-07-19 3:35PM EDT90.0011.7011.5511.95-1.30-10.00%315,63833.66%
DIS250117C000950002024-07-19 3:58PM EDT95.008.708.6510.90-0.95-9.84%884,75139.30%
DIS250117C001000002024-07-19 3:56PM EDT100.006.306.306.50-0.70-10.00%55511,19830.74%
DIS250117C001050002024-07-19 3:59PM EDT105.004.504.504.60-0.60-11.76%6845,02929.90%
DIS250117C001100002024-07-19 3:45PM EDT110.003.103.053.20-0.45-12.68%24610,99529.40%
DIS250117C001150002024-07-19 3:59PM EDT115.002.152.122.20-0.33-13.31%2485,49929.14%
DIS250117C001200002024-07-19 3:50PM EDT120.001.501.451.67-0.18-10.71%37110,43330.05%
DIS250117C001250002024-07-19 3:42PM EDT125.001.021.001.08-0.15-12.82%1238,02729.52%
DIS250117C001300002024-07-19 3:28PM EDT130.000.710.700.74-0.11-13.41%1814,30829.60%
DIS250117C001350002024-07-19 2:49PM EDT135.000.510.500.54-0.11-17.74%126,60530.13%
DIS250117C001400002024-07-19 1:01PM EDT140.000.380.350.40-0.04-9.52%619,56930.69%
DIS250117C001450002024-07-18 9:47AM EDT145.000.340.200.400.00-21,34432.86%
DIS250117C001500002024-07-19 3:52PM EDT150.000.210.200.28-0.03-12.50%107,06832.86%
DIS250117C001550002024-07-19 2:49PM EDT155.000.170.150.18-0.11-39.29%436,54532.47%
DIS250117C001600002024-07-19 2:52PM EDT160.000.130.100.26-0.07-35.00%32,03436.18%
DIS250117C001650002024-07-18 9:48AM EDT165.000.120.070.17-0.08-40.00%491435.65%
DIS250117C001700002024-07-19 3:55PM EDT170.000.080.050.09-0.02-20.00%181,36834.28%
DIS250117C001750002024-07-19 1:30PM EDT175.000.070.060.080.00-3412,29535.16%
DIS250117C001800002024-07-16 12:35PM EDT180.000.060.050.100.00-252937.60%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117P000400002024-07-05 1:40PM EDT40.000.030.010.150.00-133553.32%
DIS250117P000450002024-07-16 9:45AM EDT45.000.050.020.110.00-21,73648.63%
DIS250117P000500002024-07-17 3:41PM EDT50.000.070.050.090.00-53,18841.31%
DIS250117P000550002024-07-18 9:49AM EDT55.000.180.060.220.00-279640.92%
DIS250117P000600002024-07-19 3:58PM EDT60.000.200.120.30-0.05-20.00%1109,90337.26%
DIS250117P000650002024-07-19 12:02PM EDT65.000.360.220.38+0.04+12.50%112,53533.25%
DIS250117P000700002024-07-19 3:58PM EDT70.000.590.560.59+0.10+20.41%405,51930.74%
DIS250117P000750002024-07-19 2:43PM EDT75.000.980.930.97+0.16+19.51%315,16228.87%
DIS250117P000800002024-07-19 2:48PM EDT80.001.621.551.66+0.13+8.72%2312,67527.72%
DIS250117P000850002024-07-19 3:50PM EDT85.002.612.512.62+0.18+7.41%713,41526.22%
DIS250117P000900002024-07-19 3:45PM EDT90.004.103.954.05+0.38+10.22%3613,73424.98%
DIS250117P000950002024-07-19 3:37PM EDT95.006.085.956.10+0.38+6.67%598,02124.10%
DIS250117P001000002024-07-19 3:51PM EDT100.008.618.409.90+0.41+5.00%1011,28727.55%
DIS250117P001050002024-07-19 2:45PM EDT105.0012.0011.5011.95+1.49+14.18%4336,92922.19%
DIS250117P001100002024-07-17 11:55AM EDT110.0014.6815.5515.750.00-19,00021.36%
DIS250117P001150002024-07-18 11:56AM EDT115.0018.5019.4520.000.00-14,36620.53%
DIS250117P001200002024-07-18 2:11PM EDT120.0023.3523.2524.650.00-91,32220.51%
DIS250117P001250002024-07-17 11:52AM EDT125.0028.0528.8531.450.00-118236.55%
DIS250117P001300002024-07-19 3:36PM EDT130.0034.2032.1536.40+1.50+4.59%111839.56%
DIS250117P001350002024-06-13 12:55PM EDT135.0035.2037.5040.000.00-1032.31%
DIS250117P001400002024-07-12 10:42AM EDT140.0042.5042.1546.400.00-1245.52%
DIS250117P001450002024-07-19 9:47AM EDT145.0048.5547.2051.40+1.40+2.97%8048.24%
DIS250117P001500002024-05-14 1:06PM EDT150.0044.7549.5550.550.00-400.00%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9448.4549.950.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1075.31%
DIS250117P001650002024-04-25 3:25PM EDT165.0052.2662.8063.950.00-100.00%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-100.00%
DIS250117P001750002024-05-15 3:45PM EDT175.0072.2274.4575.650.00-200.00%
DIS250117P001800002024-05-15 3:45PM EDT180.0077.2479.4580.550.00-200.00%