Italia markets close in 5 hours 57 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
153,01 -0,33 (-0,22%)
Preborsa: 05:32AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220318C000750002021-12-06 2:40PM EST75.0075.000.000.000.00-600.00%
DIS220318C000800002021-12-06 2:06PM EST80.0070.800.000.000.00-100.00%
DIS220318C000850002021-12-03 2:48PM EST85.0060.600.000.000.00-100.00%
DIS220318C000900002021-12-02 11:30AM EST90.0057.040.000.000.00-200.00%
DIS220318C000950002021-12-07 11:07AM EST95.0056.650.000.000.00-100.00%
DIS220318C001000002021-12-06 10:19AM EST100.0050.900.000.000.00-100.00%
DIS220318C001050002021-12-06 2:07PM EST105.0046.250.000.000.00-900.00%
DIS220318C001100002021-12-08 10:51AM EST110.0043.000.000.000.00-300.00%
DIS220318C001150002021-12-07 12:18PM EST115.0036.700.000.000.00-700.00%
DIS220318C001200002021-12-08 3:14PM EST120.0034.750.000.000.00-300.00%
DIS220318C001250002021-12-08 12:13PM EST125.0029.650.000.000.00-100.00%
DIS220318C001300002021-12-08 2:52PM EST130.0025.900.000.000.00-3400.00%
DIS220318C001350002021-12-08 3:08PM EST135.0021.630.000.000.00-1400.00%
DIS220318C001400002021-12-08 3:57PM EST140.0017.850.000.000.00-2200.00%
DIS220318C001450002021-12-08 3:46PM EST145.0014.280.000.000.00-3300.00%
DIS220318C001500002021-12-08 3:58PM EST150.0011.210.000.000.00-28000.00%
DIS220318C001550002021-12-08 3:57PM EST155.008.700.000.000.00-93800.78%
DIS220318C001600002021-12-08 3:58PM EST160.006.550.000.000.00-96601.56%
DIS220318C001650002021-12-08 3:59PM EST165.004.850.000.000.00-8803.13%
DIS220318C001700002021-12-08 3:53PM EST170.003.680.000.000.00-83803.13%
DIS220318C001750002021-12-08 3:55PM EST175.002.690.000.000.00-7306.25%
DIS220318C001800002021-12-08 3:55PM EST180.002.010.000.000.00-19406.25%
DIS220318C001850002021-12-08 3:37PM EST185.001.460.000.000.00-9006.25%
DIS220318C001900002021-12-08 2:10PM EST190.001.160.000.000.00-34506.25%
DIS220318C001950002021-12-08 3:50PM EST195.000.890.000.000.00-8012.50%
DIS220318C002000002021-12-08 3:55PM EST200.000.710.000.000.00-294012.50%
DIS220318C002100002021-12-08 3:10PM EST210.000.490.000.000.00-20012.50%
DIS220318C002200002021-12-08 2:31PM EST220.000.350.000.000.00-6012.50%
DIS220318C002300002021-12-07 12:41PM EST230.000.230.000.000.00-56012.50%
DIS220318C002400002021-12-07 3:38PM EST240.000.210.000.000.00-1012.50%
DIS220318C002500002021-12-07 1:10PM EST250.000.150.000.000.00-2025.00%
DIS220318C002600002021-12-08 1:47PM EST260.000.140.000.000.00-1025.00%
DIS220318C002700002021-12-03 3:01PM EST270.000.100.000.000.00-51025.00%
DIS220318C002800002021-12-08 3:06PM EST280.000.090.000.000.00-72025.00%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220318P000750002021-12-08 9:51AM EST75.000.110.000.000.00-1025.00%
DIS220318P000800002021-12-06 3:40PM EST80.000.320.000.000.00-1025.00%
DIS220318P000850002021-12-08 9:41AM EST85.000.220.000.000.00-37025.00%
DIS220318P000900002021-12-07 3:23PM EST90.000.330.000.000.00-1025.00%
DIS220318P000950002021-11-30 2:07PM EST95.000.570.000.000.00-1025.00%
DIS220318P001000002021-12-06 3:49PM EST100.000.780.000.000.00-3012.50%
DIS220318P001050002021-12-06 12:16PM EST105.000.750.000.000.00-1012.50%
DIS220318P001100002021-12-08 3:10PM EST110.000.730.000.000.00-62012.50%
DIS220318P001150002021-12-08 2:46PM EST115.000.970.000.000.00-75012.50%
DIS220318P001200002021-12-08 2:35PM EST120.001.220.000.000.00-48012.50%
DIS220318P001250002021-12-08 2:45PM EST125.001.650.000.000.00-406.25%
DIS220318P001300002021-12-08 3:54PM EST130.002.100.000.000.00-22106.25%
DIS220318P001350002021-12-08 2:31PM EST135.002.970.000.000.00-25406.25%
DIS220318P001400002021-12-08 2:12PM EST140.004.110.000.000.00-3203.13%
DIS220318P001450002021-12-08 3:35PM EST145.005.580.000.000.00-24203.13%
DIS220318P001500002021-12-08 3:50PM EST150.007.400.000.000.00-33300.78%
DIS220318P001550002021-12-08 3:55PM EST155.009.900.000.000.00-14400.00%
DIS220318P001600002021-12-08 2:17PM EST160.0012.830.000.000.00-100.00%
DIS220318P001650002021-12-08 2:19PM EST165.0016.100.000.000.00-1600.00%
DIS220318P001700002021-12-08 11:58AM EST170.0020.560.000.000.00-700.00%
DIS220318P001750002021-12-08 3:15PM EST175.0024.010.000.000.00-2600.00%
DIS220318P001800002021-12-08 1:52PM EST180.0028.200.000.000.00-1800.00%
DIS220318P001850002021-12-08 3:15PM EST185.0032.890.000.000.00-2300.00%
DIS220318P001900002021-12-08 1:16PM EST190.0037.450.000.000.00-300.00%
DIS220318P001950002021-12-08 9:42AM EST195.0042.850.000.000.00-400.00%
DIS220318P002000002021-12-06 2:06PM EST200.0050.000.000.000.00-400.00%
DIS220318P002100002021-12-01 3:44PM EST210.0067.220.000.000.00-100.00%
DIS220318P002200002021-12-02 3:50PM EST220.0072.950.000.000.00-1200.00%
DIS220318P002300002021-12-03 12:25PM EST230.0084.600.000.000.00-100.00%
DIS220318P002400002021-12-03 9:36AM EST240.0093.100.000.000.00-100.00%
DIS220318P002500002021-11-29 10:22AM EST250.00104.550.000.000.00-100.00%
DIS220318P002600002021-11-05 11:56AM EST260.0083.40113.25114.300.00-12494.67%
DIS220318P002700002021-10-04 10:46AM EST270.0096.5292.8093.900.00--00.00%
DIS220318P002800002021-10-04 10:46AM EST280.00106.56102.95103.700.00--00.00%