Italia markets close in 30 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,49-0,76 (-0,43%)
Al 11:00AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617C000500002021-09-23 9:35AM EDT50.00125.35125.65126.400.00-154774.61%
DIS220617C000550002021-09-13 11:10AM EDT55.00130.00121.00121.600.00-957074.34%
DIS220617C000600002021-09-14 1:51PM EDT60.00122.95115.80116.500.00-427566.65%
DIS220617C000650002021-09-22 11:33AM EDT65.00109.00110.75111.550.00-112162.04%
DIS220617C000700002021-09-21 12:51PM EDT70.00110.00106.35106.900.00-138463.94%
DIS220617C000750002021-09-23 10:32AM EDT75.00101.70101.05101.800.00-512757.37%
DIS220617C000800002021-09-10 2:32PM EDT80.00106.1596.3097.100.00-223356.30%
DIS220617C000850002021-09-13 3:36PM EDT85.00100.2591.4592.200.00-115753.56%
DIS220617C000900002021-09-10 3:58PM EDT90.0095.0786.4087.100.00-220952.00%
DIS220617C000950002021-09-03 3:55PM EDT95.0086.5081.8582.400.00-213750.39%
DIS220617C001000002021-09-22 3:13PM EDT100.0075.9077.0077.650.00-41,27748.32%
DIS220617C001050002021-09-23 9:33AM EDT105.0072.3972.2572.900.00-1523346.17%
DIS220617C001100002021-09-22 2:10PM EDT110.0065.1367.5567.950.00-327143.02%
DIS220617C001150002021-09-22 2:10PM EDT115.0060.5362.6563.300.00-372541.28%
DIS220617C001200002021-09-22 2:15PM EDT120.0056.2458.0558.750.00-12,23839.81%
DIS220617C001250002021-09-22 1:26PM EDT125.0051.4253.4554.000.00-471037.47%
DIS220617C001300002021-09-23 1:43PM EDT130.0050.3048.9549.450.00-22,60535.74%
DIS220617C001350002021-09-21 3:08PM EDT135.0042.7544.3544.800.00-155233.57%
DIS220617C001400002021-09-23 12:26PM EDT140.0041.4840.0541.100.00-61,12433.83%
DIS220617C001450002021-09-23 12:26PM EDT145.0037.4035.9536.650.00-1578831.81%
DIS220617C001500002021-09-24 10:01AM EDT150.0032.8531.9532.55+0.02+0.06%351,92830.42%
DIS220617C001550002021-09-23 3:08PM EDT155.0028.7528.2528.950.00-1060029.81%
DIS220617C001600002021-09-23 12:49PM EDT160.0026.1725.1525.400.00-253,37428.93%
DIS220617C001650002021-09-23 11:27AM EDT165.0022.7021.6022.100.00-12,35028.16%
DIS220617C001700002021-09-24 9:32AM EDT170.0018.6818.9019.15-0.77-3.96%12,36727.64%
DIS220617C001750002021-09-23 3:35PM EDT175.0016.8016.1016.450.00-403,46927.15%
DIS220617C001800002021-09-24 10:24AM EDT180.0014.1513.8014.10-0.13-0.91%42,56726.85%
DIS220617C001850002021-09-24 9:42AM EDT185.0012.0511.7011.95-0.15-1.23%12,86426.50%
DIS220617C001900002021-09-24 10:17AM EDT190.0010.009.9010.10-0.20-1.96%184,14526.27%
DIS220617C001950002021-09-24 10:34AM EDT195.008.408.208.45-0.25-2.89%112,93426.00%
DIS220617C002000002021-09-24 10:11AM EDT200.007.156.907.10-0.08-1.11%507,51925.91%
DIS220617C002100002021-09-24 9:52AM EDT210.004.774.804.90-0.27-5.36%12,04525.68%
DIS220617C002200002021-09-24 10:02AM EDT220.003.433.303.45+0.01+0.29%93,55225.84%
DIS220617C002300002021-09-24 10:03AM EDT230.002.272.162.41-0.17-6.97%12,29625.98%
DIS220617C002400002021-09-24 10:37AM EDT240.001.671.621.69+0.02+1.21%488626.20%
DIS220617C002500002021-09-24 10:23AM EDT250.001.171.151.21-0.01-0.85%303,42326.53%
DIS220617C002600002021-09-24 10:04AM EDT260.000.910.840.90+0.01+1.11%385127.04%
DIS220617C002700002021-09-22 3:39PM EDT270.000.670.520.800.00-121,33128.38%
DIS220617C002800002021-09-24 9:35AM EDT280.000.510.500.62-0.04-7.27%11,40228.92%
DIS220617C002900002021-09-24 9:35AM EDT290.000.410.390.47-0.02-4.65%12,76029.27%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617P000500002021-09-22 1:07PM EDT50.000.120.040.150.00-758658.98%
DIS220617P000550002021-09-22 11:10AM EDT55.000.140.070.180.00-235556.45%
DIS220617P000600002021-09-20 11:46AM EDT60.000.210.130.230.00-237154.88%
DIS220617P000650002021-09-20 12:03PM EDT65.000.260.170.280.00-619152.59%
DIS220617P000700002021-09-14 11:55AM EDT70.000.310.250.320.00-727950.59%
DIS220617P000750002021-09-21 2:41PM EDT75.000.410.300.420.00-4040549.95%
DIS220617P000800002021-09-21 1:47PM EDT80.000.480.380.530.00-1057648.29%
DIS220617P000850002021-09-22 2:34PM EDT85.000.650.470.640.00-249846.44%
DIS220617P000900002021-09-20 12:20PM EDT90.000.700.580.800.00-185445.00%
DIS220617P000950002021-09-03 11:37AM EDT95.000.700.710.960.00-51,82143.32%
DIS220617P001000002021-09-22 3:40PM EDT100.001.090.851.130.00-41,55841.58%
DIS220617P001050002021-09-17 9:32AM EDT105.000.971.031.320.00-11,34439.84%
DIS220617P001100002021-09-23 12:31PM EDT110.001.391.371.490.00-1801,15637.88%
DIS220617P001150002021-09-23 12:31PM EDT115.001.631.641.750.00-561,48936.33%
DIS220617P001200002021-09-23 12:31PM EDT120.001.951.932.050.00-711,64234.82%
DIS220617P001250002021-09-21 3:47PM EDT125.002.852.322.420.00-1774333.41%
DIS220617P001300002021-09-23 2:45PM EDT130.002.822.782.860.00-152,25732.07%
DIS220617P001350002021-09-23 10:56AM EDT135.003.403.303.450.00-31,39731.01%
DIS220617P001400002021-09-23 10:56AM EDT140.004.104.004.150.00-73,37729.97%
DIS220617P001450002021-09-23 3:36PM EDT145.004.954.855.000.00-271,92029.02%
DIS220617P001500002021-09-23 2:06PM EDT150.005.955.906.050.00-646,44028.21%
DIS220617P001550002021-09-23 11:40AM EDT155.007.207.157.250.00-503,67927.37%
DIS220617P001600002021-09-23 2:26PM EDT160.008.708.658.80+0.03+0.35%28,11426.84%
DIS220617P001650002021-09-23 10:56AM EDT165.0010.4510.3510.500.00-13,36226.19%
DIS220617P001700002021-09-23 2:50PM EDT170.0012.5512.4012.550.00-21,67725.75%
DIS220617P001750002021-09-23 2:32PM EDT175.0014.7214.6514.900.00-152,30725.39%
DIS220617P001800002021-09-23 10:56AM EDT180.0017.3517.3017.900.00-111,51225.69%
DIS220617P001850002021-09-23 12:09PM EDT185.0019.9520.1520.350.00-1054024.65%
DIS220617P001900002021-09-23 12:57PM EDT190.0023.1023.2023.900.00-32,09325.07%
DIS220617P001950002021-09-23 1:41PM EDT195.0026.3526.6026.850.00-7032424.03%
DIS220617P002000002021-09-23 12:50PM EDT200.0029.7230.3030.850.00-2362224.50%
DIS220617P002100002021-09-22 1:21PM EDT210.0040.6538.0038.350.00-888323.37%
DIS220617P002200002021-09-23 12:05PM EDT220.0046.0546.4547.200.00-221823.87%
DIS220617P002300002021-09-23 12:05PM EDT230.0054.9755.6556.000.00-113022.93%
DIS220617P002400002021-08-19 12:06PM EDT240.0067.7558.6558.900.00-101570.00%
DIS220617P002500002021-09-21 2:32PM EDT250.0078.3574.4575.100.00-18623.15%
DIS220617P002600002021-09-23 3:20PM EDT260.0084.0584.3584.900.00-24023.50%
DIS220617P002700002021-09-20 12:22PM EDT270.0092.4393.8594.400.00-1280.00%
DIS220617P002800002021-08-25 1:10PM EDT280.00102.00103.85104.300.00-2370.00%
DIS220617P002900002021-08-25 5:25PM EDT290.00110.37113.90114.650.00-11525.20%