Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
187,89+0,57 (+0,30%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617C000500002021-03-30 11:17AM EDT50.00136.45135.50140.500.00-237083.13%
DIS220617C000550002021-03-04 1:11PM EDT55.00135.10132.00137.000.00-747569.48%
DIS220617C000600002021-02-22 1:00PM EDT60.00133.49125.35127.600.00-12060.00%
DIS220617C000650002021-03-10 12:19PM EDT65.00133.45121.00126.000.00-27650.49%
DIS220617C000700002021-02-22 12:46PM EDT70.00123.59117.10117.850.00-23440.00%
DIS220617C000750002021-03-01 12:52PM EDT75.00121.60108.00113.000.00-113434.38%
DIS220617C000800002021-03-08 4:39PM EDT80.00123.05106.00111.000.00-523558.26%
DIS220617C000850002021-03-08 4:39PM EDT85.00118.35101.50106.500.00-615356.91%
DIS220617C000900002021-03-30 11:11AM EDT90.0097.8596.50101.500.00-224153.41%
DIS220617C000950002021-03-31 9:30AM EDT95.0093.0392.0097.000.00-314452.01%
DIS220617C001000002021-04-06 12:07PM EDT100.0091.6087.0092.000.00-11,33648.79%
DIS220617C001050002021-04-09 3:22PM EDT105.0084.0082.5087.50-3.32-3.80%426547.36%
DIS220617C001100002021-04-07 12:51PM EDT110.0081.0478.0083.000.00-446045.85%
DIS220617C001150002021-04-05 10:43AM EDT115.0078.1673.5578.500.00-186744.27%
DIS220617C001200002021-04-07 1:19PM EDT120.0071.9569.0074.000.00-12,39742.64%
DIS220617C001250002021-04-06 12:49PM EDT125.0069.3065.9569.500.00-275240.97%
DIS220617C001300002021-04-05 3:47PM EDT130.0063.9062.0063.550.00-42,32935.98%
DIS220617C001350002021-04-09 10:28AM EDT135.0057.8858.0059.75-0.32-0.55%153335.95%
DIS220617C001400002021-04-05 3:58PM EDT140.0055.5754.1055.850.00-2892935.43%
DIS220617C001450002021-04-09 1:11PM EDT145.0049.8550.2551.65-2.65-5.05%1044334.17%
DIS220617C001500002021-04-09 1:34PM EDT150.0045.6646.0547.60-0.92-1.98%21,82733.07%
DIS220617C001550002021-04-09 1:11PM EDT155.0042.5942.5045.00-1.51-3.42%1181834.13%
DIS220617C001600002021-04-09 10:38AM EDT160.0040.2539.8040.70+0.85+2.16%298432.30%
DIS220617C001650002021-04-01 2:53PM EDT165.0038.5936.6538.650.00-399233.60%
DIS220617C001700002021-04-09 1:09PM EDT170.0033.7032.9535.50-0.30-0.88%179033.07%
DIS220617C001750002021-04-09 12:18PM EDT175.0030.4730.8031.45-0.19-0.62%480731.18%
DIS220617C001800002021-04-09 1:32PM EDT180.0027.5028.2029.55-0.55-1.96%392031.94%
DIS220617C001850002021-04-09 3:34PM EDT185.0025.5025.7527.35-0.05-0.20%1072,24532.10%
DIS220617C001900002021-04-09 3:40PM EDT190.0023.3023.5524.75-0.05-0.21%312,36731.56%
DIS220617C001950002021-04-09 1:16PM EDT195.0020.8221.3522.20-0.46-2.16%71,28030.91%
DIS220617C002000002021-04-09 3:34PM EDT200.0019.2519.5519.95-0.60-3.02%1963,92230.46%
DIS220617C002100002021-04-09 3:58PM EDT210.0016.2515.9016.85+0.21+1.31%5386730.76%
DIS220617C002200002021-04-09 3:49PM EDT220.0013.2013.2014.15+0.25+1.93%301,25730.95%
DIS220617C002300002021-04-09 3:12PM EDT230.0010.6010.1511.15-0.24-2.21%175230.16%
DIS220617C002400002021-04-09 3:39PM EDT240.008.758.359.70-0.15-1.69%554630.94%
DIS220617C002500002021-04-09 1:50PM EDT250.007.207.307.95-0.15-2.04%8099830.86%
DIS220617C002600002021-04-06 10:12AM EDT260.006.935.957.800.00-1018132.92%
DIS220617C002700002021-04-09 3:46PM EDT270.004.904.856.25-0.10-2.00%437332.44%
DIS220617C002800002021-04-09 2:54PM EDT280.004.104.105.25-0.10-2.38%160232.54%
DIS220617C002900002021-04-09 10:32AM EDT290.003.353.503.70-0.07-2.05%160031.07%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617P000500002021-03-23 10:32AM EDT50.000.370.190.390.00-4849255.66%
DIS220617P000550002021-02-12 3:06PM EDT55.000.720.460.670.00-3012657.32%
DIS220617P000600002021-04-07 9:30AM EDT60.000.400.350.580.00-530751.86%
DIS220617P000650002021-01-27 4:50PM EDT65.001.350.941.210.00-35755.98%
DIS220617P000700002021-03-22 3:37PM EDT70.000.860.520.810.00-118049.68%
DIS220617P000750002021-03-18 12:26PM EDT75.001.200.640.940.00-117447.80%
DIS220617P000800002021-04-08 1:43PM EDT80.000.900.761.100.00-952146.12%
DIS220617P000850002021-04-09 10:37AM EDT85.001.090.941.27+0.02+1.87%347744.46%
DIS220617P000900002021-04-09 10:37AM EDT90.001.271.091.47+0.07+5.83%179642.92%
DIS220617P000950002021-03-25 9:31AM EDT95.002.001.231.690.00-11,71641.43%
DIS220617P001000002021-04-09 2:49PM EDT100.001.721.511.95+0.11+6.83%11,59640.07%
DIS220617P001050002021-04-08 3:15PM EDT105.002.041.682.320.00-11,32439.09%
DIS220617P001100002021-04-08 1:30PM EDT110.002.342.082.460.00-1092737.06%
DIS220617P001150002021-04-05 3:15PM EDT115.002.852.412.980.00-74192336.40%
DIS220617P001200002021-03-25 11:19AM EDT120.004.363.003.500.00-11,02935.53%
DIS220617P001250002021-04-08 10:18AM EDT125.004.003.653.950.00-117734.30%
DIS220617P001300002021-04-08 11:03AM EDT130.004.723.454.850.00-11,34834.08%
DIS220617P001350002021-04-09 3:47PM EDT135.005.304.855.25-0.12-2.21%3222332.47%
DIS220617P001400002021-04-09 3:54PM EDT140.006.155.956.20-0.56-8.35%681,46031.96%
DIS220617P001450002021-04-09 3:56PM EDT145.007.257.007.30-0.30-3.97%2910731.51%
DIS220617P001500002021-04-09 1:15PM EDT150.008.848.308.55+0.14+1.61%12,15331.11%
DIS220617P001550002021-04-09 12:38PM EDT155.0010.259.4010.00+0.05+0.49%1515530.81%
DIS220617P001600002021-04-09 1:59PM EDT160.0011.8011.0011.75+0.30+2.61%3289130.73%
DIS220617P001650002021-04-09 2:25PM EDT165.0013.5013.0015.50-0.10-0.74%7029633.26%
DIS220617P001700002021-04-09 3:01PM EDT170.0015.6014.9016.15-0.35-2.19%342431.11%
DIS220617P001750002021-04-07 1:09PM EDT175.0017.7516.8018.400.00-469531.00%
DIS220617P001800002021-04-09 10:47AM EDT180.0020.3019.1021.50-0.35-1.69%3953131.77%
DIS220617P001850002021-04-09 2:36PM EDT185.0022.7521.3523.00-0.20-0.87%725130.29%
DIS220617P001900002021-04-08 1:25PM EDT190.0025.7024.0525.450.00-95765429.84%
DIS220617P001950002021-04-09 12:25PM EDT195.0028.6026.7528.65+0.85+3.06%312930.13%
DIS220617P002000002021-04-09 1:05PM EDT200.0031.5530.5532.25-0.50-1.56%422430.72%
DIS220617P002100002021-04-09 12:26PM EDT210.0038.3036.2540.00+0.05+0.13%282532.08%
DIS220617P002200002021-04-09 11:48AM EDT220.0045.1044.0544.90-1.15-2.49%114729.23%
DIS220617P002300002021-03-26 11:02AM EDT230.0052.6450.8554.50-2.36-4.29%110831.86%
DIS220617P002400002021-04-06 2:38PM EDT240.0059.0059.3061.450.00-110130.46%
DIS220617P002500002021-03-08 4:20PM EDT250.0064.3068.1570.550.00-185931.65%
DIS220617P002600002021-03-18 10:31AM EDT260.0076.8075.2079.900.00-41732.95%
DIS220617P002700002021-02-26 4:38PM EDT270.0089.1588.7089.550.00-23634.53%
DIS220617P002800002021-03-09 10:53AM EDT280.0089.4593.1596.000.00-13829.85%
DIS220617P002900002021-03-10 4:23PM EDT290.00101.20103.55106.200.00-101432.02%