Italia markets close in 29 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,85+0,54 (+0,55%)
In data: 11:00AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240719C001000002024-07-18 10:43AM EDT2024-07-190.190.170.190.00-1,17132,18829.98%
DIS240726C001000002024-07-18 10:45AM EDT2024-07-260.750.720.75+0.13+22.81%5283,97625.83%
DIS240802C001000002024-07-18 10:44AM EDT2024-08-021.201.171.20+0.17+16.19%961,99325.44%
DIS240809C001000002024-07-18 10:38AM EDT2024-08-092.772.742.80+0.22+8.63%241,30538.16%
DIS240816C001000002024-07-18 10:42AM EDT2024-08-163.003.053.15+0.11+3.81%6497,01936.57%
DIS240823C001000002024-07-18 10:01AM EDT2024-08-233.243.203.30+0.36+12.50%321434.16%
DIS240830C001000002024-07-18 10:06AM EDT2024-08-303.563.453.55+0.36+11.25%2923233.18%
DIS240920C001000002024-07-18 10:44AM EDT2024-09-204.204.154.25+0.25+6.33%2647,51331.58%
DIS241018C001000002024-07-18 9:39AM EDT2024-10-184.784.855.00-0.02-0.42%32,36430.21%
DIS241115C001000002024-07-18 10:42AM EDT2024-11-156.266.206.35+0.43+7.38%3099532.50%
DIS241220C001000002024-07-18 10:26AM EDT2024-12-207.006.907.05+0.40+6.06%111,42131.36%
DIS250117C001000002024-07-18 10:32AM EDT2025-01-177.457.407.55+0.15+2.05%6511,19930.68%
DIS250321C001000002024-07-17 3:20PM EDT2025-03-219.209.059.20+0.20+2.22%160831.62%
DIS250620C001000002024-07-18 10:44AM EDT2025-06-2011.2511.1011.55+0.35+3.21%1393,25233.30%
DIS251219C001000002024-07-18 10:29AM EDT2025-12-1914.4013.9014.85+0.50+3.60%41,20233.98%
DIS260116C001000002024-07-17 3:56PM EDT2026-01-1614.3614.6014.900.00-562,51933.20%
DIS261218C001000002024-07-17 2:54PM EDT2026-12-1819.3019.0520.35+0.65+3.49%510535.28%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240719P001000002024-07-18 10:44AM EDT2024-07-192.342.312.45-0.58-19.73%1407,66735.65%
DIS240726P001000002024-07-18 10:14AM EDT2024-07-262.662.712.76-0.59-18.15%730723.19%
DIS240802P001000002024-07-18 10:29AM EDT2024-08-023.103.053.15-0.65-17.33%943222.80%
DIS240809P001000002024-07-18 10:39AM EDT2024-08-094.554.504.60-0.25-5.21%3014434.52%
DIS240816P001000002024-07-18 10:34AM EDT2024-08-164.824.754.80-0.23-4.55%396,77032.04%
DIS240823P001000002024-07-17 1:15PM EDT2024-08-235.484.905.000.00-82430.49%
DIS240830P001000002024-07-17 12:58PM EDT2024-08-305.504.805.200.00-2329.46%
DIS240920P001000002024-07-18 10:35AM EDT2024-09-205.455.355.50-0.45-7.63%636,20926.09%
DIS241018P001000002024-07-18 10:40AM EDT2024-10-185.805.805.90-0.60-9.37%232,95623.85%
DIS241115P001000002024-07-18 9:47AM EDT2024-11-156.806.656.80-0.40-5.56%22,02224.94%
DIS241220P001000002024-07-18 9:30AM EDT2024-12-207.307.157.30-0.20-2.67%21,61123.93%
DIS250117P001000002024-07-17 1:14PM EDT2025-01-177.597.457.65-0.36-4.53%1011,25823.30%
DIS250321P001000002024-07-16 2:51PM EDT2025-03-217.958.358.550.00-434,02622.92%
DIS250620P001000002024-07-17 3:58PM EDT2025-06-209.459.409.65-0.25-2.58%154,81822.52%
DIS251219P001000002024-07-17 10:43AM EDT2025-12-1911.2010.2011.600.00-1001,03322.35%
DIS260116P001000002024-07-17 11:48AM EDT2026-01-1611.8511.2511.700.00-56,78521.99%
DIS261218P001000002024-07-18 10:07AM EDT2026-12-1813.6013.1513.90+0.51+3.90%14220.95%