Italia markets open in 6 hours 40 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,65-0,27 (-0,28%)
Alla chiusura: 04:03PM EDT
95,58 -0,07 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220715C000550002022-05-18 1:29PM EDT55.0050.3739.7540.150.00--10.00%
DIS220715C000600002022-05-13 12:41PM EDT60.0047.7539.3540.050.00-69252.05%
DIS220715C000650002022-06-16 11:10AM EDT65.0028.7530.4531.100.00--191.80%
DIS220715C000700002022-06-28 12:41PM EDT70.0027.9525.5026.000.00-26173.63%
DIS220715C000750002022-06-24 10:07AM EDT75.0023.4920.6021.000.00-120663.48%
DIS220715C000800002022-06-28 10:01AM EDT80.0020.2815.7016.050.00-327053.22%
DIS220715C000850002022-06-28 11:30AM EDT85.0013.6011.0011.300.00-238550.93%
DIS220715C000880002022-06-29 12:25PM EDT88.007.948.358.60-1.06-11.78%13246.09%
DIS220715C000890002022-06-29 12:36PM EDT89.007.057.507.70-2.35-25.00%53443.95%
DIS220715C000900002022-06-29 2:15PM EDT90.006.856.706.85-0.60-8.05%12663242.33%
DIS220715C000910002022-06-29 3:01PM EDT91.005.955.906.10-0.25-4.03%583541.85%
DIS220715C000920002022-06-29 2:49PM EDT92.005.155.205.35-0.70-11.97%276140.85%
DIS220715C000930002022-06-29 3:00PM EDT93.004.604.504.65-0.25-5.15%3616739.99%
DIS220715C000940002022-06-29 2:59PM EDT94.003.953.854.00-0.55-12.22%1082339.21%
DIS220715C000950002022-06-29 3:25PM EDT95.003.453.253.40-0.14-3.90%80519,86838.50%
DIS220715C000960002022-06-29 3:53PM EDT96.002.752.732.83-0.24-8.03%43352137.50%
DIS220715C000970002022-06-29 3:49PM EDT97.002.302.242.33-0.18-7.26%2611,22636.74%
DIS220715C000980002022-06-29 3:29PM EDT98.002.021.831.91-0.07-3.35%13363036.33%
DIS220715C000990002022-06-29 2:32PM EDT99.001.541.481.54-0.13-7.78%18177035.84%
DIS220715C001000002022-06-29 3:59PM EDT100.001.241.171.23-0.11-8.15%1,4346,54035.52%
DIS220715C001010002022-06-29 3:23PM EDT101.000.980.920.98-0.08-7.55%20143935.38%
DIS220715C001020002022-06-29 3:44PM EDT102.000.750.720.77-0.09-10.71%13072435.21%
DIS220715C001030002022-06-29 3:08PM EDT103.000.590.550.60-0.10-14.49%22768135.11%
DIS220715C001040002022-06-29 3:38PM EDT104.000.450.430.46-0.13-22.41%2538634.96%
DIS220715C001050002022-06-29 3:44PM EDT105.000.350.330.36-0.07-16.67%1,0338,39535.16%
DIS220715C001060002022-06-29 3:38PM EDT106.000.270.260.28-0.06-18.18%2034135.35%
DIS220715C001070002022-06-29 3:59PM EDT107.000.210.200.22-0.06-22.22%2943035.65%
DIS220715C001080002022-06-29 3:41PM EDT108.000.160.160.17-0.06-27.27%1741735.84%
DIS220715C001100002022-06-29 3:59PM EDT110.000.120.100.12-0.01-7.69%21113,25437.50%
DIS220715C001150002022-06-29 3:55PM EDT115.000.050.040.050.00-3025,64640.82%
DIS220715C001200002022-06-29 3:55PM EDT120.000.020.020.04-0.01-33.33%1505,19147.27%
DIS220715C001250002022-06-29 9:44AM EDT125.000.020.020.03-0.01-33.33%45,77851.56%
DIS220715C001300002022-06-29 1:29PM EDT130.000.020.000.030.00-164,27454.69%
DIS220715C001350002022-06-29 10:54AM EDT135.000.010.000.010.00-56,19954.69%
DIS220715C001400002022-06-28 2:56PM EDT140.000.020.000.020.00-113,10964.06%
DIS220715C001450002022-06-29 3:27PM EDT145.000.010.000.020.00-41,99868.75%
DIS220715C001500002022-06-29 3:39PM EDT150.000.010.000.010.00-2013,28968.75%
DIS220715C001550002022-06-24 2:13PM EDT155.000.010.000.020.00-562,88278.13%
DIS220715C001600002022-06-29 1:54PM EDT160.000.010.000.010.00-23,21478.13%
DIS220715C001650002022-06-29 9:50AM EDT165.000.020.000.02+0.01+100.00%64,75687.50%
DIS220715C001700002022-06-28 2:11PM EDT170.000.010.000.010.00-15,80187.50%
DIS220715C001750002022-06-29 10:13AM EDT175.000.010.000.01-0.03-75.00%396790.63%
DIS220715C001800002022-06-23 9:35AM EDT180.000.020.000.010.00-111,92893.75%
DIS220715C001850002022-06-27 10:36AM EDT185.000.010.000.010.00-1066596.88%
DIS220715C001900002022-06-27 9:32AM EDT190.000.010.000.010.00-510,331103.13%
DIS220715C001950002022-06-13 10:25AM EDT195.000.010.000.010.00-5680106.25%
DIS220715C002000002022-06-28 11:32AM EDT200.000.010.000.010.00-92,547109.38%
DIS220715C002100002022-06-13 9:34AM EDT210.000.010.000.010.00-1711115.63%
DIS220715C002200002022-06-24 3:07PM EDT220.000.010.000.010.00-21,446121.88%
DIS220715C002300002022-06-15 9:35AM EDT230.000.010.000.010.00-41,171125.00%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220715P000550002022-06-27 9:32AM EDT55.000.020.000.010.00-1543287.50%
DIS220715P000600002022-06-29 10:24AM EDT60.000.010.010.020.00-249582.81%
DIS220715P000650002022-06-28 3:11PM EDT65.000.020.010.030.00-421071.88%
DIS220715P000700002022-06-29 10:28AM EDT70.000.030.020.040.00-21,09562.50%
DIS220715P000750002022-06-29 2:13PM EDT75.000.060.060.08-0.01-14.29%1779156.25%
DIS220715P000800002022-06-29 2:12PM EDT80.000.150.160.17-0.01-6.25%1,1561,49950.00%
DIS220715P000850002022-06-29 3:59PM EDT85.000.410.410.44+0.01+2.50%3,0984,55545.41%
DIS220715P000880002022-06-29 3:18PM EDT88.000.740.730.76+0.03+4.23%201,79942.38%
DIS220715P000890002022-06-29 2:56PM EDT89.000.900.880.93+0.03+3.45%4646841.80%
DIS220715P000900002022-06-29 3:59PM EDT90.001.061.061.11+0.01+0.95%1,2975,94140.85%
DIS220715P000910002022-06-29 3:28PM EDT91.001.191.271.34+0.07+6.25%11529940.19%
DIS220715P000920002022-06-29 3:46PM EDT92.001.521.531.59+0.02+1.33%3346939.28%
DIS220715P000930002022-06-29 3:36PM EDT93.001.831.821.90+0.18+10.91%1691,02038.65%
DIS220715P000940002022-06-29 3:46PM EDT94.002.172.172.25+0.12+5.85%11156537.94%
DIS220715P000950002022-06-29 3:56PM EDT95.002.582.572.62+0.01+0.39%1,90420,88136.87%
DIS220715P000960002022-06-29 3:46PM EDT96.003.023.003.15+0.01+0.33%11273237.13%
DIS220715P000970002022-06-29 3:59PM EDT97.003.453.553.65-0.03-0.86%1913536.38%
DIS220715P000980002022-06-29 2:26PM EDT98.004.104.104.25+0.30+7.89%2626836.18%
DIS220715P000990002022-06-29 3:10PM EDT99.004.804.754.90+0.10+2.13%7010435.99%
DIS220715P001000002022-06-29 3:56PM EDT100.005.525.455.60+0.12+2.22%1578,40135.82%
DIS220715P001010002022-06-28 10:55AM EDT101.003.626.156.350.00-133435.69%
DIS220715P001020002022-06-28 10:51AM EDT102.004.306.907.150.00-91835.74%
DIS220715P001030002022-06-28 10:03AM EDT103.004.557.758.000.00-4636.13%
DIS220715P001040002022-06-24 11:13AM EDT104.007.208.558.850.00-141635.89%
DIS220715P001050002022-06-29 3:29PM EDT105.009.309.509.75-0.15-1.59%717,82936.23%
DIS220715P001060002022-06-28 12:23PM EDT106.008.8010.4010.700.00-161637.40%
DIS220715P001070002022-06-29 1:03PM EDT107.0012.1711.3011.65+0.91+8.08%2638.38%
DIS220715P001080002022-06-28 11:40AM EDT108.0010.2512.2512.600.00-1539.01%
DIS220715P001100002022-06-29 3:12PM EDT110.0014.4314.2514.55+0.23+1.62%118,83441.41%
DIS220715P001150002022-06-29 3:15PM EDT115.0019.3519.2019.55+3.75+24.04%12,01151.37%
DIS220715P001200002022-06-29 3:39PM EDT120.0024.3024.2024.55+1.80+8.00%136,43860.64%
DIS220715P001250002022-06-29 3:12PM EDT125.0029.4229.2029.50+0.98+3.45%51,23365.92%
DIS220715P001300002022-06-29 12:25PM EDT130.0034.9334.1534.55+0.82+2.40%12,62077.25%
DIS220715P001350002022-06-29 9:33AM EDT135.0040.0039.2039.50+5.10+14.61%11,09350.00%
DIS220715P001400002022-06-28 11:04AM EDT140.0039.9044.1544.550.00-51,38350.00%
DIS220715P001450002022-06-28 12:35PM EDT145.0047.4649.2549.600.00-212586.13%
DIS220715P001500002022-06-28 10:55AM EDT150.0050.3954.1554.500.00-927100.98%
DIS220715P001550002022-06-23 11:54AM EDT155.0062.0558.9059.600.00-646115.43%
DIS220715P001600002022-06-24 1:42PM EDT160.0062.4064.1064.600.00-1350.00%
DIS220715P001650002022-06-22 3:36PM EDT165.0071.2569.1069.550.00-10123.24%
DIS220715P001700002022-06-23 9:35AM EDT170.0075.6574.0074.700.00-1050.00%
DIS220715P001750002022-06-21 11:36AM EDT175.0080.6579.1579.500.00-10060128.71%
DIS220715P001800002022-05-25 11:04AM EDT180.0077.4581.9083.300.00-200.00%
DIS220715P001850002022-06-13 12:06PM EDT185.0088.9089.1089.600.00-201650.00%
DIS220715P001900002022-05-16 9:46AM EDT190.0083.2193.7094.650.00-60157.62%
DIS220715P001950002022-05-02 9:41AM EDT195.0083.200.000.000.00-100.00%
DIS220715P002000002022-06-02 10:09AM EDT200.0091.60104.00104.700.00-1050.00%
DIS220715P002200002021-12-23 12:41PM EDT220.0067.4580.6084.650.00-440.00%
DIS220715P002300002022-02-09 3:54PM EDT230.0083.3597.3599.000.00-13110.00%