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'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617C000500002021-05-17 11:47AM EDT50.00119.30125.00130.000.00-136951.56%
DIS220617C000550002021-06-10 11:16AM EDT55.00121.11120.00125.000.00-147481.34%
DIS220617C000600002021-06-11 3:30PM EDT60.00117.35117.25118.70+0.95+0.82%2221456.01%
DIS220617C000650002021-03-10 12:19PM EDT65.00133.45121.00126.000.00-276111.49%
DIS220617C000700002021-06-01 12:00PM EDT70.00110.07105.00110.000.00-539465.99%
DIS220617C000750002021-06-11 12:19PM EDT75.00102.25100.00105.00+0.30+0.29%213061.66%
DIS220617C000800002021-06-01 9:41AM EDT80.00100.8095.50100.000.00-123657.62%
DIS220617C000850002021-06-11 1:26PM EDT85.0093.2090.5095.50+0.48+0.52%115256.38%
DIS220617C000900002021-06-04 12:27PM EDT90.0087.8585.5090.500.00-3522652.68%
DIS220617C000950002021-06-07 12:52PM EDT95.0083.0581.0085.500.00-114349.18%
DIS220617C001000002021-06-07 2:42PM EDT100.0078.1176.0081.000.00-41,29247.87%
DIS220617C001050002021-06-11 3:37PM EDT105.0073.6371.0076.00+0.78+1.07%125744.60%
DIS220617C001100002021-06-07 1:32PM EDT110.0068.0066.9570.550.00-146239.85%
DIS220617C001150002021-06-11 3:53PM EDT115.0064.2062.6066.25+0.01+0.02%185139.28%
DIS220617C001200002021-06-09 2:10PM EDT120.0059.5059.0560.650.00-12,27534.45%
DIS220617C001250002021-06-09 3:59PM EDT125.0054.4054.8056.250.00-175833.51%
DIS220617C001300002021-06-11 1:29PM EDT130.0051.1549.9551.30+0.65+1.29%32,62030.88%
DIS220617C001350002021-06-11 9:36AM EDT135.0047.6046.3047.35+1.27+2.74%251930.80%
DIS220617C001400002021-06-11 1:29PM EDT140.0042.7542.3043.00+0.03+0.07%101,03829.47%
DIS220617C001450002021-06-09 3:32PM EDT145.0037.8238.3038.750.00-653928.20%
DIS220617C001500002021-06-11 3:44PM EDT150.0034.5533.5035.00-0.87-2.46%101,94127.68%
DIS220617C001550002021-06-11 9:58AM EDT155.0030.3031.1032.55-0.82-2.63%169029.10%
DIS220617C001600002021-06-10 10:55AM EDT160.0028.2426.7029.500.00-141,08629.04%
DIS220617C001650002021-06-10 1:05PM EDT165.0025.1924.7526.100.00-51,20828.13%
DIS220617C001700002021-06-11 11:34AM EDT170.0022.2021.2023.90-0.15-0.67%221,18228.75%
DIS220617C001750002021-06-10 2:56PM EDT175.0019.6518.3019.750.00-11,39726.26%
DIS220617C001800002021-06-11 1:27PM EDT180.0017.4016.4017.50-0.10-0.57%61,32026.23%
DIS220617C001850002021-06-11 11:27AM EDT185.0015.0514.2015.65-0.31-2.02%22,53426.48%
DIS220617C001900002021-06-11 3:41PM EDT190.0013.1012.7513.50-0.40-2.96%122,77426.03%
DIS220617C001950002021-06-11 3:58PM EDT195.0011.5010.3511.95-0.29-2.46%62,13226.17%
DIS220617C002000002021-06-11 2:41PM EDT200.009.909.7010.40-0.30-2.94%94,66526.06%
DIS220617C002100002021-06-11 3:36PM EDT210.007.506.307.95+0.10+1.35%51,17026.11%
DIS220617C002200002021-06-11 3:44PM EDT220.005.675.556.85+0.12+2.16%141,50927.58%
DIS220617C002300002021-06-11 3:13PM EDT230.004.304.204.45-0.17-3.80%488126.00%
DIS220617C002400002021-06-11 10:32AM EDT240.003.253.204.30-0.19-5.52%1464228.24%
DIS220617C002500002021-06-11 2:57PM EDT250.002.602.492.73-0.01-0.38%251,94426.80%
DIS220617C002600002021-06-11 12:17PM EDT260.002.082.002.20-0.02-0.95%968227.32%
DIS220617C002700002021-06-11 12:34PM EDT270.001.701.652.40-0.02-1.16%757729.83%
DIS220617C002800002021-06-10 1:18PM EDT280.001.491.371.990.00-176130.29%
DIS220617C002900002021-06-10 3:11PM EDT290.001.321.001.65+0.04+3.13%401,31930.69%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617P000500002021-06-07 10:10AM EDT50.000.150.000.250.00-248052.05%
DIS220617P000550002021-06-10 11:16AM EDT55.000.200.100.410.00-112653.03%
DIS220617P000600002021-05-26 10:10AM EDT60.000.290.200.380.00-131750.20%
DIS220617P000650002021-01-27 4:50PM EDT65.001.350.941.210.00-35758.17%
DIS220617P000700002021-05-17 12:39PM EDT70.000.710.240.490.00-117947.14%
DIS220617P000750002021-05-14 10:03AM EDT75.000.700.380.610.00-1045.58%
DIS220617P000800002021-06-08 11:59AM EDT80.000.600.480.750.00-452644.07%
DIS220617P000850002021-05-19 11:10AM EDT85.001.010.610.910.00-249642.58%
DIS220617P000900002021-06-11 12:16PM EDT90.000.850.630.90+0.11+14.86%282739.58%
DIS220617P000950002021-06-01 9:31AM EDT95.001.040.851.210.00-11,74339.11%
DIS220617P001000002021-06-11 9:30AM EDT100.001.201.071.500.00-31,56838.12%
DIS220617P001050002021-05-27 9:30AM EDT105.001.481.281.710.00-51,35036.49%
DIS220617P001100002021-06-09 11:41AM EDT110.001.651.401.900.00-189034.71%
DIS220617P001150002021-06-08 1:52PM EDT115.002.051.502.490.00-195834.48%
DIS220617P001200002021-06-03 3:07PM EDT120.002.501.752.500.00-21,11531.84%
DIS220617P001250002021-06-08 3:43PM EDT125.002.892.033.450.00-2247432.30%
DIS220617P001300002021-06-07 12:34PM EDT130.003.452.963.400.00-101,51929.47%
DIS220617P001350002021-06-10 12:43PM EDT135.004.063.854.150.00-192328.82%
DIS220617P001400002021-06-11 12:38PM EDT140.004.914.805.25-0.15-2.96%7351,75328.69%
DIS220617P001450002021-06-11 1:03PM EDT145.005.905.456.05-0.04-0.67%11,31227.58%
DIS220617P001500002021-06-11 1:03PM EDT150.007.116.907.30-0.03-0.42%134,74227.12%
DIS220617P001550002021-06-08 1:55PM EDT155.009.008.408.750.00-256926.70%
DIS220617P001600002021-06-10 2:35PM EDT160.0010.3510.1510.750.00-253,33026.87%
DIS220617P001650002021-06-11 11:27AM EDT165.0012.3011.9012.80-0.20-1.60%11,50726.76%
DIS220617P001700002021-06-10 3:45PM EDT170.0014.9013.7515.450.00-251,09227.21%
DIS220617P001750002021-06-08 1:55PM EDT175.0017.4516.3017.550.00-11,75326.54%
DIS220617P001800002021-06-11 2:32PM EDT180.0019.5018.7519.85-0.25-1.27%21,08125.88%
DIS220617P001850002021-06-11 3:35PM EDT185.0022.6720.4522.45-0.01-0.04%126925.36%
DIS220617P001900002021-05-26 1:30PM EDT190.0026.8024.1026.750.00-172026.95%
DIS220617P001950002021-06-07 11:59AM EDT195.0029.4527.1029.000.00-5222125.38%
DIS220617P002000002021-06-11 1:13PM EDT200.0032.1530.9533.65-0.70-2.13%234127.02%
DIS220617P002100002021-06-11 1:08PM EDT210.0039.8539.5541.75-1.15-2.80%482028.00%
DIS220617P002200002021-05-11 2:27PM EDT220.0047.4547.8549.450.00-215227.59%
DIS220617P002300002021-05-07 3:20PM EDT230.0052.8956.8058.600.00-311529.01%
DIS220617P002400002021-05-11 2:27PM EDT240.0064.1064.6566.450.00-912227.27%
DIS220617P002500002021-05-07 3:21PM EDT250.0070.1573.7576.400.00-86729.47%
DIS220617P002600002021-05-11 3:25PM EDT260.0081.7583.6086.900.00-83432.82%
DIS220617P002700002021-02-26 4:38PM EDT270.0089.1588.7089.550.00-2360.00%
DIS220617P002800002021-05-14 1:35PM EDT280.00106.97102.30105.200.00-13832.29%
DIS220617P002900002021-05-14 1:35PM EDT290.00116.92111.85115.700.00-11435.52%