Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,60-0,65 (-0,37%)
Al 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121C000450002021-09-16 9:54AM EDT45.00137.60130.20130.550.00-12450.00%
DIS220121C000500002021-09-14 1:05PM EDT50.00132.50125.00125.550.00-11880.00%
DIS220121C000550002021-09-14 1:05PM EDT55.00127.50120.05120.700.00-16681.84%
DIS220121C000600002021-09-23 10:12AM EDT60.00116.60115.00115.750.00-14,05479.88%
DIS220121C000650002021-08-25 5:25PM EDT65.00113.45110.15110.650.00-86465.23%
DIS220121C000700002021-09-14 12:52PM EDT70.00112.88105.20105.800.00-232471.78%
DIS220121C000750002021-09-17 12:03PM EDT75.00108.25100.15100.700.00-420060.94%
DIS220121C000800002021-09-22 3:53PM EDT80.0094.1595.3095.750.00-134259.67%
DIS220121C000850002021-09-09 11:10AM EDT85.00102.5090.2590.750.00-126255.37%
DIS220121C000900002021-09-09 3:42PM EDT90.0096.0085.3585.850.00-275255.23%
DIS220121C000950002021-09-22 12:45PM EDT95.0079.1080.5581.050.00-228256.20%
DIS220121C001000002021-09-24 9:43AM EDT100.0076.6075.6075.95+0.20+0.26%14,26049.85%
DIS220121C001050002021-09-15 12:08PM EDT105.0078.1170.5571.200.00-495850.59%
DIS220121C001100002021-09-21 3:55PM EDT110.0062.0065.6566.200.00-12,48846.61%
DIS220121C001150002021-09-16 9:43AM EDT115.0069.4560.8561.250.00-11,63143.46%
DIS220121C001200002021-09-22 9:53AM EDT120.0054.5056.0556.450.00-13,44742.02%
DIS220121C001250002021-09-22 11:59AM EDT125.0050.1051.2051.550.00-311,75339.21%
DIS220121C001300002021-09-24 10:23AM EDT130.0047.2046.4046.80-0.85-1.77%12,26237.55%
DIS220121C001350002021-09-23 1:54PM EDT135.0043.3041.6542.050.00-42,47135.50%
DIS220121C001400002021-09-24 10:56AM EDT140.0037.2736.8537.30-0.83-2.18%69,00133.15%
DIS220121C001450002021-09-23 3:31PM EDT145.0033.5032.4032.650.00-32,14531.08%
DIS220121C001500002021-09-23 3:46PM EDT150.0028.9027.7528.150.00-164,98229.30%
DIS220121C001550002021-09-24 11:14AM EDT155.0023.9523.6023.90-0.50-2.04%432,86027.96%
DIS220121C001600002021-09-24 10:58AM EDT160.0019.9519.6019.90-1.29-6.07%525,31226.79%
DIS220121C001650002021-09-24 11:09AM EDT165.0016.3016.0016.25-0.80-4.68%44,42825.89%
DIS220121C001700002021-09-24 10:56AM EDT170.0012.9412.7512.95-0.78-5.69%375,54325.06%
DIS220121C001750002021-09-24 10:08AM EDT175.0010.509.8010.05-0.08-0.76%97,39424.32%
DIS220121C001800002021-09-24 11:10AM EDT180.007.707.507.65-0.47-5.75%1239,46523.84%
DIS220121C001850002021-09-24 11:20AM EDT185.005.585.455.70-0.47-7.77%1017,40023.49%
DIS220121C001900002021-09-24 11:11AM EDT190.004.154.054.15-0.38-8.39%116,90623.21%
DIS220121C001950002021-09-24 11:15AM EDT195.002.982.893.00-0.24-7.45%1035,33823.13%
DIS220121C002000002021-09-24 11:15AM EDT200.002.102.072.10-0.20-8.70%10629,71722.96%
DIS220121C002100002021-09-24 11:14AM EDT210.001.051.021.07-0.12-10.26%486,87023.28%
DIS220121C002200002021-09-24 10:59AM EDT220.000.560.550.56-0.02-3.45%428,42923.88%
DIS220121C002300002021-09-24 9:30AM EDT230.000.320.300.33-0.01-3.03%22,97324.98%
DIS220121C002400002021-09-24 9:31AM EDT240.000.190.170.24-0.01-5.00%14,59926.71%
DIS220121C002500002021-09-24 11:10AM EDT250.000.140.120.13-0.01-6.67%65,00327.15%
DIS220121C002600002021-09-24 10:12AM EDT260.000.080.090.11-0.01-11.11%13,98129.05%
DIS220121C002700002021-09-24 10:54AM EDT270.000.080.070.080.00-631,80230.27%
DIS220121C002800002021-09-24 11:10AM EDT280.000.070.070.080.00-61,43132.42%
DIS220121C002900002021-09-24 10:34AM EDT290.000.050.030.060.00-1523,80433.40%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121P000450002021-09-22 11:03AM EDT45.000.020.000.040.00-101,09181.25%
DIS220121P000500002021-09-21 9:39AM EDT50.000.030.010.040.00-31,04476.56%
DIS220121P000550002021-09-09 12:49PM EDT55.000.050.020.050.00-231673.44%
DIS220121P000600002021-09-14 1:18PM EDT60.000.060.020.060.00-8896268.95%
DIS220121P000650002021-09-16 1:27PM EDT65.000.060.020.080.00-174465.63%
DIS220121P000700002021-09-22 3:43PM EDT70.000.100.040.100.00-35,10463.09%
DIS220121P000750002021-09-22 12:53PM EDT75.000.140.080.120.00-11,49461.13%
DIS220121P000800002021-09-22 12:07PM EDT80.000.180.120.150.00-1751,72958.98%
DIS220121P000850002021-09-22 1:40PM EDT85.000.220.170.190.00-1212,69756.93%
DIS220121P000900002021-09-22 3:01PM EDT90.000.250.220.260.00-746,76454.98%
DIS220121P000950002021-09-22 12:52PM EDT95.000.390.300.320.00-25,44952.98%
DIS220121P001000002021-09-24 11:09AM EDT100.000.340.320.39-0.11-24.44%111,75750.05%
DIS220121P001050002021-09-22 1:45PM EDT105.000.480.390.500.00-16,02448.98%
DIS220121P001100002021-09-21 2:25PM EDT110.000.730.470.600.00-105,93246.66%
DIS220121P001150002021-09-21 1:30PM EDT115.000.710.560.670.00-41,97243.77%
DIS220121P001200002021-09-23 2:02PM EDT120.000.740.680.810.00-205,88141.63%
DIS220121P001250002021-09-23 2:02PM EDT125.000.880.870.930.00-465,85339.06%
DIS220121P001300002021-09-24 11:11AM EDT130.001.051.051.08-0.01-0.94%19710,08836.62%
DIS220121P001350002021-09-23 2:45PM EDT135.001.281.271.340.00-296,75234.79%
DIS220121P001400002021-09-23 1:29PM EDT140.001.531.541.630.00-65,80332.78%
DIS220121P001450002021-09-23 10:51AM EDT145.001.921.932.020.00-53,58730.96%
DIS220121P001500002021-09-24 10:53AM EDT150.002.462.452.59+0.04+1.65%9015,13129.48%
DIS220121P001550002021-09-24 10:15AM EDT155.003.203.153.30+0.05+1.59%876,72827.98%
DIS220121P001600002021-09-24 11:22AM EDT160.004.204.204.25+0.09+2.19%919,40626.65%
DIS220121P001650002021-09-24 11:11AM EDT165.005.505.455.60+0.14+2.61%46,09625.76%
DIS220121P001700002021-09-24 11:14AM EDT170.007.167.157.30+0.20+2.87%59,18724.95%
DIS220121P001750002021-09-24 10:55AM EDT175.009.329.309.45+0.37+4.13%239,16824.34%
DIS220121P001800002021-09-24 10:27AM EDT180.0011.7411.8012.10+0.44+3.89%83,46423.98%
DIS220121P001850002021-09-24 11:12AM EDT185.0014.9014.8015.15+0.63+4.41%213,00723.64%
DIS220121P001900002021-09-24 10:23AM EDT190.0018.0918.3518.65+0.52+2.96%133,77323.52%
DIS220121P001950002021-09-23 1:01PM EDT195.0021.4122.2522.600.00-31,66323.79%
DIS220121P002000002021-09-23 1:01PM EDT200.0025.4426.4026.650.00-38,09323.55%
DIS220121P002100002021-09-21 9:36AM EDT210.0031.2535.3535.600.00-155124.02%
DIS220121P002200002021-09-21 11:28AM EDT220.0041.6544.8045.200.00-397425.81%
DIS220121P002300002021-09-08 9:48AM EDT230.0044.8554.5055.050.00-122528.36%
DIS220121P002400002021-09-09 1:11PM EDT240.0054.4564.3565.000.00-409731.30%
DIS220121P002500002021-09-23 10:37AM EDT250.0073.5074.3074.950.00-213133.94%
DIS220121P002600002021-08-25 5:25PM EDT260.0081.2084.3084.850.00-43735.67%
DIS220121P002700002021-08-25 5:25PM EDT270.0084.7194.3095.000.00-27440.28%
DIS220121P002800002021-09-21 2:28PM EDT280.00108.55104.30105.100.00-43044.09%
DIS220121P002900002021-09-02 9:40AM EDT290.00106.00114.30114.950.00-313344.87%