Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,61-2,53 (-2,45%)
Al 12:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617C000500002022-05-16 11:56AM EDT50.0056.1451.1051.600.00-1891156.45%
DIS220617C000550002022-05-18 9:37AM EDT55.0052.2546.1546.550.00-10634137.89%
DIS220617C000600002022-05-04 3:59PM EDT60.0044.0041.0041.550.00-2477118.07%
DIS220617C000650002022-05-13 10:18AM EDT65.0042.0736.1036.700.00-2208106.74%
DIS220617C000700002022-05-19 9:31AM EDT70.0034.0031.1531.550.00-240590.38%
DIS220617C000750002022-05-12 10:55AM EDT75.0030.0026.2026.750.00-1818379.54%
DIS220617C000800002022-05-19 2:11PM EDT80.0024.1821.3521.700.00-318466.85%
DIS220617C000850002022-05-17 2:42PM EDT85.0017.9016.5516.90-5.15-22.34%117556.84%
DIS220617C000900002022-05-20 11:54AM EDT90.0012.9512.2012.45-2.60-16.72%624150.98%
DIS220617C000950002022-05-20 11:00AM EDT95.009.208.208.35-0.79-7.91%1030146.02%
DIS220617C001000002022-05-20 12:29PM EDT100.004.934.855.00-1.32-21.12%6872,32841.58%
DIS220617C001050002022-05-20 12:29PM EDT105.002.552.532.59-0.88-25.66%1,0103,49838.46%
DIS220617C001100002022-05-20 12:29PM EDT110.001.151.131.19-0.51-30.72%1,04622,03436.96%
DIS220617C001150002022-05-20 12:29PM EDT115.000.480.480.50-0.24-33.33%48218,41536.43%
DIS220617C001200002022-05-20 12:25PM EDT120.000.220.210.23-0.10-31.25%39511,88437.50%
DIS220617C001250002022-05-20 12:19PM EDT125.000.130.110.14-0.04-23.53%495,88440.43%
DIS220617C001300002022-05-20 12:22PM EDT130.000.080.060.09-0.03-27.27%16614,22043.26%
DIS220617C001350002022-05-20 11:40AM EDT135.000.060.050.070.00-6011,09146.88%
DIS220617C001400002022-05-20 12:13PM EDT140.000.050.040.06-0.02-28.57%18625,72750.78%
DIS220617C001450002022-05-20 12:19PM EDT145.000.030.020.05-0.01-25.00%46,51251.95%
DIS220617C001500002022-05-20 12:23PM EDT150.000.040.040.05-0.01-20.00%58949,54057.62%
DIS220617C001550002022-05-20 10:57AM EDT155.000.040.030.05+0.01+33.33%238,65660.94%
DIS220617C001600002022-05-20 12:21PM EDT160.000.030.030.04+0.01+50.00%43133,73563.67%
DIS220617C001650002022-05-20 11:49AM EDT165.000.020.010.03+0.01+100.00%28,06863.28%
DIS220617C001700002022-05-20 11:35AM EDT170.000.030.020.030.00-1317,56168.36%
DIS220617C001750002022-05-20 9:48AM EDT175.000.020.010.02-0.01-33.33%97,90867.97%
DIS220617C001800002022-05-19 3:37PM EDT180.000.010.010.02-0.01-50.00%27,18871.09%
DIS220617C001850002022-05-20 10:46AM EDT185.000.010.000.02-0.02-66.67%27,23071.88%
DIS220617C001900002022-05-19 2:00PM EDT190.000.020.000.030.00-147,94077.34%
DIS220617C001950002022-05-18 3:54PM EDT195.000.020.000.030.00-93,10879.69%
DIS220617C002000002022-05-20 11:19AM EDT200.000.020.000.01+0.01+100.00%814,82275.00%
DIS220617C002100002022-05-19 9:30AM EDT210.000.010.000.010.00-62,54181.25%
DIS220617C002200002022-05-19 1:57PM EDT220.000.010.000.020.00-246,07689.06%
DIS220617C002300002022-05-18 9:44AM EDT230.000.010.000.020.00-652,96193.75%
DIS220617C002400002022-05-18 10:28AM EDT240.000.020.000.020.00-1397198.44%
DIS220617C002500002022-05-11 11:07AM EDT250.000.010.000.020.00-13,577103.13%
DIS220617C002600002022-05-10 3:46PM EDT260.000.010.000.020.00-11,238106.25%
DIS220617C002700002022-05-12 9:53AM EDT270.000.010.000.010.00-791,875103.13%
DIS220617C002800002022-05-10 3:12PM EDT280.000.010.000.020.00-121,997114.06%
DIS220617C002900002022-05-17 1:34PM EDT290.000.010.000.010.00-33,897112.50%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220617P000500002022-05-20 9:35AM EDT50.000.020.000.03+0.01+100.00%53,93189.06%
DIS220617P000550002022-05-18 2:36PM EDT55.000.030.010.040.00-161,16282.03%
DIS220617P000600002022-05-20 10:35AM EDT60.000.020.020.04-0.02-50.00%201,20172.66%
DIS220617P000650002022-05-20 12:14PM EDT65.000.060.040.070.00-570667.19%
DIS220617P000700002022-05-20 12:29PM EDT70.000.090.070.100.00-3785560.35%
DIS220617P000750002022-05-20 12:04PM EDT75.000.130.130.150.00-231,14754.30%
DIS220617P000800002022-05-20 12:08PM EDT80.000.250.250.28+0.03+13.64%331,42450.20%
DIS220617P000850002022-05-20 12:25PM EDT85.000.500.490.52+0.13+35.14%576,15345.46%
DIS220617P000900002022-05-20 12:26PM EDT90.001.000.981.03+0.19+23.46%1647,61041.75%
DIS220617P000950002022-05-20 12:29PM EDT95.001.961.921.96+0.41+26.45%6376,52638.04%
DIS220617P001000002022-05-20 12:27PM EDT100.003.653.553.65+0.72+24.57%9724,76035.01%
DIS220617P001050002022-05-20 12:30PM EDT105.006.256.156.30+1.10+21.36%3477,15232.01%
DIS220617P001100002022-05-20 12:26PM EDT110.009.909.759.90+1.60+19.28%4923,84027.61%
DIS220617P001150002022-05-20 12:31PM EDT115.0014.1714.0514.30+1.87+15.20%2520,5250.00%
DIS220617P001200002022-05-20 12:23PM EDT120.0018.8518.8019.05+2.04+12.14%359,0070.00%
DIS220617P001250002022-05-20 12:00PM EDT125.0023.0823.7024.00+1.38+6.36%226,2510.00%
DIS220617P001300002022-05-20 12:23PM EDT130.0028.7028.6528.95+1.96+7.33%4010,8630.00%
DIS220617P001350002022-05-20 12:15PM EDT135.0033.4533.6034.05+1.80+5.69%76,8730.00%
DIS220617P001400002022-05-20 12:28PM EDT140.0038.8438.6038.95+2.21+6.03%9313,3210.00%
DIS220617P001450002022-05-20 12:29PM EDT145.0043.9043.6043.95+2.10+5.02%296,1320.00%
DIS220617P001500002022-05-20 10:37AM EDT150.0046.6748.6049.050.00-938,5370.00%
DIS220617P001550002022-05-20 9:36AM EDT155.0051.2053.5054.00-0.24-0.47%31,9510.00%
DIS220617P001600002022-05-19 10:56AM EDT160.0057.8058.6559.10+2.30+4.14%22,4870.00%
DIS220617P001650002022-05-19 10:43AM EDT165.0061.1063.5564.150.00-39250.00%
DIS220617P001700002022-05-20 10:13AM EDT170.0066.8668.5069.05+3.06+4.80%122800.00%
DIS220617P001750002022-05-19 11:13AM EDT175.0070.7373.5574.000.00-21,6830.00%
DIS220617P001800002022-05-20 10:13AM EDT180.0076.8778.3579.05+0.48+0.63%21170.00%
DIS220617P001850002022-04-28 9:44AM EDT185.0070.5583.4084.000.00-1270.00%
DIS220617P001900002022-05-18 11:52AM EDT190.0084.2088.4589.050.00-203490.00%
DIS220617P001950002022-05-10 1:35PM EDT195.0087.6093.5594.100.00-2250.00%
DIS220617P002000002022-05-19 3:27PM EDT200.0096.5598.5099.100.00-1170.00%
DIS220617P002100002022-03-08 4:39PM EDT210.0078.0077.1078.900.00-1110.00%
DIS220617P002200002022-01-06 12:30PM EDT220.0064.3076.9578.750.00-11380.00%
DIS220617P002300002021-12-02 2:34PM EDT230.0084.1373.9576.550.00-271370.00%
DIS220617P002400002022-03-04 10:43AM EDT240.0097.50102.40103.800.00-3110.00%
DIS220617P002500002022-02-23 10:39AM EDT250.00100.35110.25112.950.00-100.00%
DIS220617P002600002021-11-22 11:08AM EDT260.00105.35107.40109.250.00-1110.00%
DIS220617P002700002021-11-09 12:10PM EDT270.0096.00116.80117.750.00-1180.00%
DIS220617P002800002021-12-22 2:33PM EDT280.00128.24140.15144.050.00-100.00%
DIS220617P002900002021-12-22 2:33PM EDT290.00138.27150.55153.750.00-130.00%