Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,38+0,81 (+0,46%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121C000450002021-05-05 12:04PM EDT45.00139.40130.85133.900.00-244107.57%
DIS220121C000500002021-05-17 2:31PM EDT50.00119.10126.50128.850.00-115075.00%
DIS220121C000550002021-06-10 10:14AM EDT55.00121.47120.75123.550.00-17187.79%
DIS220121C000600002021-06-03 12:18PM EDT60.00116.10115.60118.350.00-124,37278.78%
DIS220121C000650002021-03-16 2:05PM EDT65.00129.00120.15123.400.00-188134.47%
DIS220121C000700002021-06-08 10:49AM EDT70.00106.38105.75108.200.00-7334766.31%
DIS220121C000750002021-05-24 11:37AM EDT75.00100.00101.15103.750.00-318168.43%
DIS220121C000800002021-06-09 1:53PM EDT80.0097.1596.9098.450.00-236560.69%
DIS220121C000850002021-06-01 9:46AM EDT85.0096.0091.7593.700.00-128059.09%
DIS220121C000900002021-06-10 10:01AM EDT90.0086.9086.8588.500.00-175553.20%
DIS220121C000950002021-05-24 2:12PM EDT95.0080.2581.4083.900.00-229452.91%
DIS220121C001000002021-06-11 3:18PM EDT100.0077.9677.3079.00+0.56+0.72%14,51849.94%
DIS220121C001050002021-06-07 10:36AM EDT105.0073.2072.4074.150.00-51,00647.35%
DIS220121C001100002021-06-09 9:49AM EDT110.0067.2066.8069.550.00-32,53246.22%
DIS220121C001150002021-06-09 1:13PM EDT115.0063.0062.4564.300.00-11,68241.38%
DIS220121C001200002021-06-10 12:30PM EDT120.0058.0057.5558.900.00-53,66835.89%
DIS220121C001250002021-06-11 9:32AM EDT125.0053.8052.3054.20+0.21+0.39%21,81134.44%
DIS220121C001300002021-06-11 1:58PM EDT130.0049.0047.9549.40+0.30+0.62%22,55332.32%
DIS220121C001350002021-06-09 11:55AM EDT135.0043.7743.2544.650.00-42,42330.34%
DIS220121C001400002021-06-11 3:17PM EDT140.0039.9539.7040.05+0.72+1.84%29,04428.78%
DIS220121C001450002021-06-11 3:22PM EDT145.0035.6035.3535.75+0.60+1.71%42,17627.95%
DIS220121C001500002021-06-11 1:26PM EDT150.0031.5531.2031.60+0.80+2.60%115,06627.13%
DIS220121C001550002021-06-11 10:43AM EDT155.0027.3627.3027.65+0.71+2.66%22,81626.39%
DIS220121C001600002021-06-11 2:43PM EDT160.0023.7023.6524.00+0.50+2.16%115,25225.86%
DIS220121C001650002021-06-11 12:11PM EDT165.0020.4220.2520.90+0.32+1.59%13,87325.97%
DIS220121C001700002021-06-11 12:35PM EDT170.0017.2517.2517.60-0.18-1.03%164,32225.13%
DIS220121C001750002021-06-11 3:33PM EDT175.0014.5814.6014.85-0.08-0.55%935,05724.83%
DIS220121C001800002021-06-11 3:41PM EDT180.0012.1512.1012.45+0.20+1.67%575,07824.65%
DIS220121C001850002021-06-11 2:09PM EDT185.0010.4010.1510.35+0.45+4.52%575,04324.51%
DIS220121C001900002021-06-11 3:32PM EDT190.008.448.408.70+0.04+0.48%295,45224.70%
DIS220121C001950002021-06-11 12:18PM EDT195.006.906.907.200.00-93,99324.71%
DIS220121C002000002021-06-11 3:52PM EDT200.005.705.655.85+0.05+0.88%23722,17724.58%
DIS220121C002100002021-06-11 3:37PM EDT210.003.803.803.95-0.05-1.30%715,01324.79%
DIS220121C002200002021-06-11 3:29PM EDT220.002.602.562.73+0.03+1.17%198,39825.29%
DIS220121C002300002021-06-11 2:18PM EDT230.001.831.771.89-0.01-0.54%1102,34325.78%
DIS220121C002400002021-06-11 3:18PM EDT240.001.331.271.37+0.01+0.76%122,13626.51%
DIS220121C002500002021-06-11 2:39PM EDT250.000.990.971.05-0.01-1.00%324,50327.47%
DIS220121C002600002021-06-11 2:50PM EDT260.000.780.750.83-0.01-1.27%403,99428.46%
DIS220121C002700002021-06-11 2:56PM EDT270.000.650.640.68-0.02-2.99%81,65329.52%
DIS220121C002800002021-06-11 2:12PM EDT280.000.550.500.65-0.01-1.79%71,37731.26%
DIS220121C002900002021-06-11 2:56PM EDT290.000.480.480.50+0.03+6.67%142,92531.74%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121P000450002021-06-09 10:55AM EDT45.000.090.010.100.00-10089766.02%
DIS220121P000500002021-06-09 11:32AM EDT50.000.050.010.120.00-193662.31%
DIS220121P000550002021-05-05 3:15PM EDT55.000.130.030.150.00-327359.86%
DIS220121P000600002021-06-08 10:30AM EDT60.000.100.050.180.00-397957.23%
DIS220121P000650002021-06-09 3:25PM EDT65.000.150.100.22+0.03+25.00%173355.47%
DIS220121P000700002021-06-08 3:17PM EDT70.000.170.110.200.00-35,02551.42%
DIS220121P000750002021-06-08 3:17PM EDT75.000.200.150.320.00-91,53650.59%
DIS220121P000800002021-06-08 9:30AM EDT80.000.250.210.350.00-11,76349.95%
DIS220121P000850002021-06-04 10:06AM EDT85.000.350.260.430.00-12,80648.05%
DIS220121P000900002021-06-11 3:32PM EDT90.000.350.330.51-0.07-16.67%17,11645.95%
DIS220121P000950002021-06-11 3:55PM EDT95.000.500.420.570.00-15,45143.53%
DIS220121P001000002021-06-11 12:58PM EDT100.000.600.530.61-0.04-6.25%411,79540.87%
DIS220121P001050002021-06-11 10:50AM EDT105.000.720.580.75-0.02-2.70%55,60639.33%
DIS220121P001100002021-06-10 3:30PM EDT110.000.880.800.890.00-65,69337.60%
DIS220121P001150002021-06-11 11:30AM EDT115.000.980.821.02-0.08-7.55%41,97235.66%
DIS220121P001200002021-06-09 3:49PM EDT120.001.231.041.210.00-55,80334.02%
DIS220121P001250002021-06-11 3:51PM EDT125.001.411.311.46-0.05-3.42%105,46932.57%
DIS220121P001300002021-06-11 11:10AM EDT130.001.721.581.75-0.08-4.44%29,32531.10%
DIS220121P001350002021-06-10 3:29PM EDT135.002.091.962.15-0.10-4.57%25,80029.88%
DIS220121P001400002021-06-11 1:01PM EDT140.002.582.422.64-0.14-5.15%334,47728.71%
DIS220121P001450002021-06-11 2:15PM EDT145.003.253.103.30-0.10-2.99%183,07027.76%
DIS220121P001500002021-06-11 2:47PM EDT150.004.103.904.150.00-4013,51626.97%
DIS220121P001550002021-06-11 1:01PM EDT155.005.155.105.25-0.16-3.01%22,61926.36%
DIS220121P001600002021-06-11 3:57PM EDT160.006.556.456.55-0.10-1.50%345,42025.73%
DIS220121P001650002021-06-11 1:18PM EDT165.008.208.108.250.00-33,46025.44%
DIS220121P001700002021-06-11 2:11PM EDT170.0010.1510.0510.25-0.40-3.79%285,14325.21%
DIS220121P001750002021-06-11 3:32PM EDT175.0012.4512.3512.60-0.50-3.86%66,36525.09%
DIS220121P001800002021-06-11 3:49PM EDT180.0015.1014.9515.25-0.45-2.89%234,09125.00%
DIS220121P001850002021-06-11 3:35PM EDT185.0018.1717.8518.15-0.09-0.49%262,51224.85%
DIS220121P001900002021-06-11 10:19AM EDT190.0021.3421.0021.40-0.46-2.11%12,82724.87%
DIS220121P001950002021-06-11 10:19AM EDT195.0025.0223.8024.95-0.38-1.50%21,22824.99%
DIS220121P002000002021-06-10 3:20PM EDT200.0028.7228.2028.70-0.22-0.76%22,65325.08%
DIS220121P002100002021-06-10 11:04AM EDT210.0037.6036.0537.000.00-749225.86%
DIS220121P002200002021-06-11 12:18PM EDT220.0045.6044.8046.15-0.80-1.72%490827.58%
DIS220121P002300002021-06-02 2:18PM EDT230.0054.6553.9554.850.00-215427.03%
DIS220121P002400002021-05-17 3:07PM EDT240.0071.7862.9565.550.00-59432.37%
DIS220121P002500002021-05-17 3:07PM EDT250.0081.4272.1574.750.00-16232.40%
DIS220121P002600002021-05-28 2:05PM EDT260.0081.5582.1584.700.00-35634.78%
DIS220121P002700002021-05-25 11:27AM EDT270.0095.0591.7095.250.00-37939.38%
DIS220121P002800002021-06-09 10:41AM EDT280.00102.52102.15104.800.00-13439.92%
DIS220121P002900002021-06-09 10:41AM EDT290.00112.40111.90115.100.00-114843.37%