Italia markets close in 5 hours 30 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
153,13 -0,21 (-0,14%)
Preborsa: 05:57AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220414C000750002021-11-29 2:30PM EST75.0073.350.000.000.00--00.00%
DIS220414C000800002021-12-06 12:11PM EST80.0070.700.000.000.00-100.00%
DIS220414C000850002021-11-29 2:07PM EST85.0063.550.000.000.00-600.00%
DIS220414C000900002021-12-03 2:19PM EST90.0056.000.000.000.00-100.00%
DIS220414C000950002021-09-28 11:18AM EST95.0080.5074.2575.550.00-244139.79%
DIS220414C001000002021-12-08 3:48PM EST100.0054.320.000.000.00-4000.00%
DIS220414C001050002021-12-07 10:14AM EST105.0047.710.000.000.00-100.00%
DIS220414C001100002021-11-29 2:43PM EST110.0039.400.000.000.00-200.00%
DIS220414C001150002021-12-08 11:00AM EST115.0038.700.000.000.00-100.00%
DIS220414C001200002021-12-08 2:42PM EST120.0035.400.000.000.00-400.00%
DIS220414C001250002021-12-08 1:55PM EST125.0030.950.000.000.00-500.00%
DIS220414C001300002021-12-08 3:17PM EST130.0026.800.000.000.00-800.00%
DIS220414C001350002021-12-08 3:56PM EST135.0022.850.000.000.00-400.00%
DIS220414C001400002021-12-08 3:02PM EST140.0019.010.000.000.00-1500.00%
DIS220414C001450002021-12-08 3:54PM EST145.0015.350.000.000.00-2200.00%
DIS220414C001500002021-12-08 3:56PM EST150.0012.450.000.000.00-7400.00%
DIS220414C001550002021-12-08 3:55PM EST155.009.950.000.000.00-17400.39%
DIS220414C001600002021-12-08 3:55PM EST160.007.750.000.000.00-12001.56%
DIS220414C001650002021-12-08 3:55PM EST165.006.050.000.000.00-5903.13%
DIS220414C001700002021-12-08 3:45PM EST170.004.550.000.000.00-9303.13%
DIS220414C001750002021-12-08 3:56PM EST175.003.550.000.000.00-4806.25%
DIS220414C001800002021-12-08 3:54PM EST180.002.750.000.000.00-15506.25%
DIS220414C001850002021-12-08 2:07PM EST185.002.120.000.000.00-2006.25%
DIS220414C001900002021-12-08 3:34PM EST190.001.650.000.000.00-3006.25%
DIS220414C001950002021-12-08 3:26PM EST195.001.300.000.000.00-106.25%
DIS220414C002000002021-12-08 2:45PM EST200.001.060.000.000.00-100012.50%
DIS220414C002100002021-12-08 2:14PM EST210.000.720.000.000.00-36012.50%
DIS220414C002200002021-12-08 10:43AM EST220.000.460.000.000.00-5012.50%
DIS220414C002300002021-12-08 12:01PM EST230.000.380.000.000.00-1012.50%
DIS220414C002400002021-12-08 3:55PM EST240.000.320.000.000.00-4012.50%
DIS220414C002500002021-12-03 2:20PM EST250.000.250.000.000.00-1012.50%
DIS220414C002600002021-12-03 1:37PM EST260.000.200.000.000.00-4012.50%
DIS220414C002700002021-12-07 11:16AM EST270.000.180.000.000.00-1025.00%
DIS220414C002800002021-12-08 11:20AM EST280.000.130.000.000.00-1025.00%
Opzioni Putper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220414P000800002021-11-26 10:39AM EST80.000.320.000.000.00-3025.00%
DIS220414P000850002021-12-06 10:04AM EST85.000.620.000.000.00-6025.00%
DIS220414P000900002021-12-03 1:55PM EST90.000.880.000.000.00-1025.00%
DIS220414P000950002021-12-03 1:25PM EST95.001.000.000.000.00-2012.50%
DIS220414P001000002021-12-07 3:53PM EST100.000.770.000.000.00-15012.50%
DIS220414P001050002021-12-07 2:44PM EST105.000.940.000.000.00-1012.50%
DIS220414P001100002021-12-07 11:39AM EST110.001.240.000.000.00-112012.50%
DIS220414P001150002021-12-08 11:35AM EST115.001.370.000.000.00-22012.50%
DIS220414P001200002021-12-08 2:06PM EST120.001.700.000.000.00-406.25%
DIS220414P001250002021-12-08 11:37AM EST125.002.290.000.000.00-406.25%
DIS220414P001300002021-12-07 1:31PM EST130.003.420.000.000.00-1906.25%
DIS220414P001350002021-12-08 2:05PM EST135.003.800.000.000.00-1306.25%
DIS220414P001400002021-12-08 3:09PM EST140.004.970.000.000.00-3903.13%
DIS220414P001450002021-12-08 3:09PM EST145.006.570.000.000.00-4103.13%
DIS220414P001500002021-12-08 2:18PM EST150.008.610.000.000.00-3700.78%
DIS220414P001550002021-12-08 2:58PM EST155.0010.930.000.000.00-300.00%
DIS220414P001600002021-12-08 3:48PM EST160.0013.850.000.000.00-2100.00%
DIS220414P001650002021-12-08 11:14AM EST165.0017.800.000.000.00-400.00%
DIS220414P001700002021-12-08 3:59PM EST170.0020.740.000.000.00-1500.00%
DIS220414P001750002021-12-08 1:51PM EST175.0024.550.000.000.00-1100.00%
DIS220414P001800002021-12-08 2:18PM EST180.0028.840.000.000.00-100.00%
DIS220414P001850002021-12-06 12:16PM EST185.0036.750.000.000.00-600.00%
DIS220414P001900002021-12-08 12:39PM EST190.0038.500.000.000.00-100.00%
DIS220414P001950002021-11-24 12:27PM EST195.0045.950.000.000.00-300.00%
DIS220414P002000002021-12-07 11:00AM EST200.0049.350.000.000.00-100.00%
DIS220414P002100002021-12-07 11:00AM EST210.0059.050.000.000.00-100.00%
DIS220414P002200002021-11-11 1:04PM EST220.0057.180.000.000.00-100.00%
DIS220414P002300002021-11-30 12:01PM EST230.0086.350.000.000.00-100.00%
DIS220414P002400002021-11-12 1:54PM EST240.0080.750.000.000.00-100.00%
DIS220414P002500002021-11-23 1:19PM EST250.0099.600.000.000.00-1100.00%