Italia markets close in 4 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,58+1,97 (+2,04%)
Al 11:26AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220701C000750002022-06-24 3:54PM EDT75.0022.7124.6525.100.00-1011228.81%
DIS220701C000800002022-06-28 9:31AM EDT80.0019.0019.6519.90+2.50+15.15%58183.40%
DIS220701C000850002022-06-24 2:36PM EDT85.0012.6014.8014.950.00-2614148.63%
DIS220701C000870002022-06-24 3:50PM EDT87.0012.4512.8013.10+1.64+15.17%112135.74%
DIS220701C000880002022-06-28 10:17AM EDT88.0011.8511.9512.15+3.50+41.92%7112131.35%
DIS220701C000890002022-06-28 9:30AM EDT89.0010.4510.7011.00+2.94+39.15%1128116.06%
DIS220701C000900002022-06-28 10:17AM EDT90.0010.159.759.95+3.70+57.36%11513108.11%
DIS220701C000910002022-06-28 10:52AM EDT91.008.659.009.15+2.85+49.14%2103107.52%
DIS220701C000920002022-06-28 9:53AM EDT92.008.237.758.05+3.35+68.65%827293.55%
DIS220701C000930002022-06-28 10:53AM EDT93.006.806.857.20+2.80+70.00%768489.06%
DIS220701C000940002022-06-28 10:32AM EDT94.006.186.006.25+3.18+106.00%2064083.30%
DIS220701C000950002022-06-28 11:04AM EDT95.005.354.955.15+2.97+124.79%1111,09072.17%
DIS220701C000960002022-06-28 11:06AM EDT96.004.354.054.25+2.45+128.95%36888365.58%
DIS220701C000970002022-06-28 10:55AM EDT97.003.453.253.40+2.07+150.00%3491,37160.11%
DIS220701C000980002022-06-28 11:05AM EDT98.002.772.642.71+1.81+188.54%5061,42957.81%
DIS220701C000990002022-06-28 11:09AM EDT99.002.082.002.06+1.43+220.00%6221,56154.15%
DIS220701C001000002022-06-28 11:09AM EDT100.001.411.351.40+0.97+220.45%4,8963,56948.98%
DIS220701C001010002022-06-28 11:10AM EDT101.000.930.971.01+0.65+232.14%3,6631,55847.75%
DIS220701C001020002022-06-28 11:10AM EDT102.000.640.640.67+0.49+326.67%3,4291,40145.70%
DIS220701C001030002022-06-28 11:06AM EDT103.000.430.390.42+0.33+330.00%2,5941,05643.85%
DIS220701C001040002022-06-28 11:09AM EDT104.000.270.250.28+0.21+350.00%75339143.85%
DIS220701C001050002022-06-28 11:09AM EDT105.000.180.150.16+0.14+350.00%2,97886442.58%
DIS220701C001060002022-06-28 11:10AM EDT106.000.110.100.12+0.07+175.00%20944044.34%
DIS220701C001070002022-06-28 10:52AM EDT107.000.080.070.08+0.06+300.00%5134744.92%
DIS220701C001080002022-06-28 10:44AM EDT108.000.040.040.05+0.01+33.33%6201,76145.31%
DIS220701C001090002022-06-28 10:30AM EDT109.000.030.030.04+0.02+200.00%5240147.27%
DIS220701C001100002022-06-28 10:52AM EDT110.000.030.030.04+0.01+50.00%52885250.00%
DIS220701C001110002022-06-28 10:34AM EDT111.000.030.020.03+0.01+50.00%2127550.78%
DIS220701C001120002022-06-28 11:07AM EDT112.000.020.010.03+0.01+100.00%3235752.34%
DIS220701C001130002022-06-28 10:32AM EDT113.000.010.010.02-0.01-50.00%811453.91%
DIS220701C001140002022-06-28 9:45AM EDT114.000.010.010.020.00-129157.03%
DIS220701C001150002022-06-27 3:44PM EDT115.000.010.000.020.00-626657.03%
DIS220701C001160002022-06-28 9:56AM EDT116.000.010.000.010.00-251556.25%
DIS220701C001170002022-06-24 3:50PM EDT117.000.010.000.020.00-2212062.50%
DIS220701C001180002022-06-27 11:01AM EDT118.000.010.000.010.00-116060.94%
DIS220701C001190002022-06-24 3:20PM EDT119.000.020.000.010.00-239562.50%
DIS220701C001200002022-06-28 9:56AM EDT120.000.010.000.02-0.01-50.00%642170.31%
DIS220701C001210002022-06-24 12:07PM EDT121.000.010.000.020.00-18373.44%
DIS220701C001220002022-06-24 12:07PM EDT122.000.010.000.020.00-15476.56%
DIS220701C001250002022-06-23 11:55AM EDT125.000.010.000.020.00-119584.38%
DIS220701C001300002022-06-24 3:35PM EDT130.000.010.000.010.00-11,10490.63%
DIS220701C001350002022-06-23 2:12PM EDT135.000.010.000.010.00-10103100.00%
DIS220701C001400002022-06-23 2:16PM EDT140.000.010.000.000.00-405250.00%
DIS220701C001450002022-06-06 1:27PM EDT145.000.040.000.010.00-217121.88%
DIS220701C001500002022-06-24 9:37AM EDT150.000.010.000.010.00-369131.25%
DIS220701C001550002022-06-22 9:38AM EDT155.000.010.000.010.00-1028137.50%
DIS220701C001600002022-06-22 9:39AM EDT160.000.010.000.010.00-1012150.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220701P000550002022-06-17 1:43PM EDT55.000.020.000.010.00-166181.25%
DIS220701P000600002022-06-21 12:19PM EDT60.000.010.000.010.00-131156.25%
DIS220701P000650002022-06-23 2:27PM EDT65.000.010.000.000.00-1350.00%
DIS220701P000700002022-06-27 10:03AM EDT70.000.010.000.010.00-30235112.50%
DIS220701P000750002022-06-27 9:32AM EDT75.000.010.000.010.00-110890.63%
DIS220701P000800002022-06-27 11:13AM EDT80.000.010.000.010.00-1829071.88%
DIS220701P000810002022-06-24 9:32AM EDT81.000.040.000.010.00-14867.19%
DIS220701P000820002022-06-27 3:26PM EDT82.000.010.000.010.00-13762.50%
DIS220701P000830002022-06-28 10:35AM EDT83.000.010.000.01-0.02-66.67%5218659.38%
DIS220701P000840002022-06-27 3:31PM EDT84.000.020.000.020.00-2115060.16%
DIS220701P000850002022-06-28 10:03AM EDT85.000.010.000.01-0.01-50.00%678851.56%
DIS220701P000860002022-06-28 10:59AM EDT86.000.010.010.02-0.03-75.00%611454.69%
DIS220701P000870002022-06-28 10:57AM EDT87.000.010.010.02-0.04-80.00%2152750.78%
DIS220701P000880002022-06-28 11:00AM EDT88.000.020.020.03-0.06-75.00%8876750.78%
DIS220701P000890002022-06-28 10:22AM EDT89.000.030.020.03-0.08-72.73%1181346.48%
DIS220701P000900002022-06-28 10:53AM EDT90.000.040.040.05-0.12-75.00%701,48945.70%
DIS220701P000910002022-06-28 11:02AM EDT91.000.060.050.06-0.19-76.00%1581,52742.38%
DIS220701P000920002022-06-28 10:54AM EDT92.000.080.080.08-0.28-77.78%8782339.84%
DIS220701P000930002022-06-28 11:10AM EDT93.000.110.100.11-0.41-78.85%2061,09137.11%
DIS220701P000940002022-06-28 11:11AM EDT94.000.160.170.18-0.58-78.38%4731,30036.04%
DIS220701P000950002022-06-28 11:01AM EDT95.000.220.230.25-0.80-78.43%5631,46033.30%
DIS220701P000960002022-06-28 11:04AM EDT96.000.330.360.38-1.17-78.00%86237031.40%
DIS220701P000970002022-06-28 11:09AM EDT97.000.520.500.53-1.30-71.43%67840028.22%
DIS220701P000980002022-06-28 11:10AM EDT98.000.800.780.81-1.60-66.67%58941626.17%
DIS220701P000990002022-06-28 11:09AM EDT99.001.071.091.14-2.03-65.48%1,01821322.17%
DIS220701P001000002022-06-28 11:09AM EDT100.001.521.561.61-2.38-61.03%7331,35316.31%
DIS220701P001010002022-06-28 11:10AM EDT101.002.152.122.18-2.81-56.65%1742500.00%
DIS220701P001020002022-06-28 11:03AM EDT102.002.622.612.69-3.26-55.44%582160.00%
DIS220701P001030002022-06-28 10:53AM EDT103.003.653.453.60-3.03-45.36%301840.00%
DIS220701P001040002022-06-28 10:57AM EDT104.004.334.354.50-2.86-39.78%3045320.00%
DIS220701P001050002022-06-28 10:58AM EDT105.005.255.255.45-3.69-41.28%2797020.00%
DIS220701P001060002022-06-24 1:42PM EDT106.008.546.106.300.00-111520.00%
DIS220701P001070002022-06-24 3:21PM EDT107.009.447.157.400.00-925770.00%
DIS220701P001080002022-06-28 10:51AM EDT108.008.488.158.30-6.66-43.99%1730.00%
DIS220701P001090002022-06-27 12:11PM EDT109.0012.459.009.200.00-2470.00%
DIS220701P001100002022-06-28 10:18AM EDT110.0010.0010.0010.30-3.70-27.01%6750.00%
DIS220701P001110002022-06-10 9:50AM EDT111.009.8511.0511.300.00-100.00%
DIS220701P001120002022-06-24 3:08PM EDT112.0014.4611.9012.300.00-200.00%
DIS220701P001130002022-06-17 3:47PM EDT113.0018.4212.8013.450.00-500.00%
DIS220701P001140002022-06-21 11:19AM EDT114.0019.2713.9014.350.00-310.00%
DIS220701P001150002022-06-22 9:40AM EDT115.0022.5314.9015.300.00-110.00%
DIS220701P001160002022-06-01 1:02PM EDT116.008.7015.8516.150.00--00.00%
DIS220701P001170002022-06-13 10:15AM EDT117.0021.2916.9517.200.00-700.00%
DIS220701P001180002022-06-16 10:10AM EDT118.0024.1017.8518.200.00-1000.00%
DIS220701P001200002022-06-21 11:24AM EDT120.0025.5020.1520.350.00-100.00%
DIS220701P001210002022-06-07 10:33AM EDT121.0014.1521.0021.450.00--00.00%
DIS220701P001220002022-06-13 3:12PM EDT122.0026.1521.9522.350.00-3700.00%
DIS220701P001250002022-06-23 10:54AM EDT125.0031.6024.8525.400.00-100.00%
DIS220701P001300002022-06-17 3:59PM EDT130.0035.6929.8030.150.00-100.00%
DIS220701P001350002022-06-06 3:18PM EDT135.0027.2234.8035.400.00-300.00%
DIS220701P001400002022-06-03 10:40AM EDT140.0031.3639.8040.450.00-300.00%
DIS220701P001450002022-05-27 10:29AM EDT145.0036.6546.9547.700.00-10246.29%
DIS220701P001500002022-06-08 3:03PM EDT150.0042.8049.8050.400.00--00.00%
DIS220701P001550002022-05-27 12:05PM EDT155.0046.9556.9557.700.00-50276.95%
DIS220701P001600002022-05-19 2:00PM EDT160.0056.0565.1066.050.00--0435.35%