Italia markets close in 5 hours 27 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
153,34+2,53 (+1,68%)
Alla chiusura: 04:02PM EST
153,07 -0,27 (-0,18%)
Preborsa: 06:02AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220218C000800002021-12-07 10:20AM EST80.0071.000.000.000.00-100.00%
DIS220218C000850002021-11-23 12:56PM EST85.0066.600.000.000.00-100.00%
DIS220218C000900002021-11-23 12:55PM EST90.0061.750.000.000.00-300.00%
DIS220218C000950002021-11-16 10:06AM EST95.0065.250.000.000.00-900.00%
DIS220218C001000002021-12-08 11:41AM EST100.0052.800.000.000.00-200.00%
DIS220218C001050002021-12-08 9:50AM EST105.0048.250.000.000.00-200.00%
DIS220218C001100002021-11-29 12:45PM EST110.0037.780.000.000.00-200.00%
DIS220218C001150002021-12-03 3:24PM EST115.0032.240.000.000.00-200.00%
DIS220218C001200002021-12-08 1:19PM EST120.0034.600.000.000.00-100.00%
DIS220218C001250002021-12-08 1:44PM EST125.0029.870.000.000.00-300.00%
DIS220218C001300002021-12-08 12:46PM EST130.0025.000.000.000.00-1200.00%
DIS220218C001350002021-12-08 2:43PM EST135.0020.750.000.000.00-500.00%
DIS220218C001400002021-12-08 2:54PM EST140.0016.700.000.000.00-14000.00%
DIS220218C001450002021-12-08 3:48PM EST145.0013.000.000.000.00-9600.00%
DIS220218C001500002021-12-08 3:57PM EST150.009.900.000.000.00-31600.00%
DIS220218C001550002021-12-08 3:56PM EST155.007.250.000.000.00-1,02100.78%
DIS220218C001600002021-12-08 3:57PM EST160.005.200.000.000.00-58603.13%
DIS220218C001650002021-12-08 3:58PM EST165.003.660.000.000.00-76003.13%
DIS220218C001700002021-12-08 3:58PM EST170.002.600.000.000.00-43306.25%
DIS220218C001750002021-12-08 3:41PM EST175.001.850.000.000.00-23506.25%
DIS220218C001800002021-12-08 3:54PM EST180.001.340.000.000.00-24806.25%
DIS220218C001850002021-12-08 3:56PM EST185.000.950.000.000.00-227012.50%
DIS220218C001900002021-12-08 3:08PM EST190.000.730.000.000.00-60012.50%
DIS220218C001950002021-12-08 1:04PM EST195.000.550.000.000.00-16012.50%
DIS220218C002000002021-12-08 3:54PM EST200.000.470.000.000.00-49012.50%
DIS220218C002100002021-12-08 2:56PM EST210.000.310.000.000.00-18012.50%
DIS220218C002200002021-12-08 1:34PM EST220.000.230.000.000.00-12012.50%
DIS220218C002300002021-12-08 10:48AM EST230.000.130.000.000.00-14025.00%
DIS220218C002400002021-12-08 11:48AM EST240.000.110.000.000.00-59025.00%
DIS220218C002500002021-12-08 1:28PM EST250.000.100.000.000.00-1025.00%
DIS220218C002600002021-12-07 10:34AM EST260.000.080.000.000.00-1025.00%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220218P000800002021-12-07 11:34AM EST80.000.170.000.000.00-1025.00%
DIS220218P000850002021-12-01 3:41PM EST85.000.280.000.000.00--025.00%
DIS220218P000900002021-12-08 1:11PM EST90.000.170.000.000.00-40025.00%
DIS220218P000950002021-12-03 1:13PM EST95.000.630.000.000.00-39025.00%
DIS220218P001000002021-12-08 3:07PM EST100.000.320.000.000.00-21025.00%
DIS220218P001050002021-12-06 11:30AM EST105.000.810.000.000.00-21012.50%
DIS220218P001100002021-12-07 3:09PM EST110.000.590.000.000.00-67012.50%
DIS220218P001150002021-12-07 12:43PM EST115.000.790.000.000.00-80012.50%
DIS220218P001200002021-12-08 3:52PM EST120.000.820.000.000.00-322012.50%
DIS220218P001250002021-12-08 2:46PM EST125.001.090.000.000.00-9012.50%
DIS220218P001300002021-12-08 2:36PM EST130.001.500.000.000.00-3706.25%
DIS220218P001350002021-12-08 3:55PM EST135.002.100.000.000.00-14106.25%
DIS220218P001400002021-12-08 3:55PM EST140.003.000.000.000.00-22206.25%
DIS220218P001450002021-12-08 3:59PM EST145.004.350.000.000.00-26003.13%
DIS220218P001500002021-12-08 3:48PM EST150.006.140.000.000.00-41301.56%
DIS220218P001550002021-12-08 3:35PM EST155.008.620.000.000.00-6500.00%
DIS220218P001600002021-12-08 3:14PM EST160.0011.650.000.000.00-4500.00%
DIS220218P001650002021-12-08 3:14PM EST165.0015.130.000.000.00-1200.00%
DIS220218P001700002021-12-08 12:12PM EST170.0019.450.000.000.00-400.00%
DIS220218P001750002021-12-08 11:58AM EST175.0023.940.000.000.00-1000.00%
DIS220218P001800002021-12-08 1:50PM EST180.0027.510.000.000.00-700.00%
DIS220218P001850002021-12-08 11:28AM EST185.0033.610.000.000.00-100.00%
DIS220218P001900002021-12-07 2:47PM EST190.0039.330.000.000.00-600.00%
DIS220218P001950002021-12-03 2:32PM EST195.0042.670.000.000.00-100.00%
DIS220218P002000002021-12-08 1:10PM EST200.0046.920.000.000.00-100.00%
DIS220218P002100002021-12-07 10:20AM EST210.0059.500.000.000.00-100.00%
DIS220218P002200002021-12-03 2:34PM EST220.0075.550.000.000.00-100.00%
DIS220218P002300002021-12-06 11:44AM EST230.0079.700.000.000.00-100.00%
DIS220218P002400002021-11-02 12:50PM EST240.0071.0093.1094.250.00--2100.73%
DIS220218P002500002021-12-08 9:52AM EST250.0097.500.000.000.00-2000.00%
DIS220218P002600002021-12-01 12:24PM EST260.00114.350.000.000.00-400.00%