Italia markets close in 5 hours 59 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,83+3,41 (+3,33%)
Alla chiusura: 04:03PM EDT
104,28 -1,55 (-1,46%)
Preborsa: 05:24AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220916C000550002022-05-18 1:29PM EDT55.0050.810.000.000.00--00.00%
DIS220916C000600002022-05-11 9:44AM EDT60.0049.750.000.000.00-200.00%
DIS220916C000650002022-05-09 3:28PM EDT65.0043.750.000.000.00-100.00%
DIS220916C000700002022-05-17 10:29AM EDT70.0038.200.000.000.00-100.00%
DIS220916C000750002022-05-20 2:56PM EDT75.0028.150.000.000.00-100.00%
DIS220916C000800002022-05-20 3:56PM EDT80.0024.650.000.000.00-2100.00%
DIS220916C000850002022-05-20 3:02PM EDT85.0020.000.000.000.00-200.00%
DIS220916C000900002022-05-23 12:12PM EDT90.0018.010.000.000.00-600.00%
DIS220916C000950002022-05-23 9:40AM EDT95.0013.350.000.000.00-6500.00%
DIS220916C001000002022-05-23 3:07PM EDT100.0012.250.000.000.00-6100.00%
DIS220916C001050002022-05-23 3:27PM EDT105.009.100.000.000.00-6400.00%
DIS220916C001100002022-05-23 3:34PM EDT110.006.650.000.000.00-19201.56%
DIS220916C001150002022-05-23 3:44PM EDT115.004.650.000.000.00-9703.13%
DIS220916C001200002022-05-23 3:59PM EDT120.003.250.000.000.00-12806.25%
DIS220916C001250002022-05-23 3:59PM EDT125.002.160.000.000.00-5306.25%
DIS220916C001300002022-05-23 3:47PM EDT130.001.350.000.000.00-50006.25%
DIS220916C001350002022-05-23 3:37PM EDT135.000.910.000.000.00-94012.50%
DIS220916C001400002022-05-23 3:01PM EDT140.000.600.000.000.00-182012.50%
DIS220916C001450002022-05-23 3:27PM EDT145.000.400.000.000.00-60012.50%
DIS220916C001500002022-05-23 3:54PM EDT150.000.290.000.000.00-392012.50%
DIS220916C001550002022-05-23 3:07PM EDT155.000.200.000.000.00-92012.50%
DIS220916C001600002022-05-23 3:30PM EDT160.000.150.000.000.00-63012.50%
DIS220916C001650002022-05-20 3:04PM EDT165.000.100.000.000.00-3012.50%
DIS220916C001700002022-05-23 3:36PM EDT170.000.100.000.000.00-20012.50%
DIS220916C001750002022-05-23 12:31PM EDT175.000.080.000.000.00-133025.00%
DIS220916C001800002022-05-23 12:58PM EDT180.000.070.000.000.00-24025.00%
DIS220916C001850002022-05-20 3:11PM EDT185.000.060.000.000.00-26025.00%
DIS220916C001900002022-05-20 3:52PM EDT190.000.070.000.000.00-203025.00%
DIS220916C001950002022-05-23 1:48PM EDT195.000.040.000.000.00-2025.00%
DIS220916C002000002022-05-20 2:52PM EDT200.000.040.000.000.00-2025.00%
DIS220916C002100002022-05-23 3:09PM EDT210.000.020.000.000.00-2025.00%
DIS220916C002200002022-05-23 3:50PM EDT220.000.030.000.000.00-2025.00%
DIS220916C002300002022-05-16 12:34PM EDT230.000.040.000.000.00-80025.00%
DIS220916C002400002022-05-20 1:40PM EDT240.000.110.000.000.00-10025.00%
DIS220916C002500002022-05-18 10:57AM EDT250.000.030.000.000.00-10025.00%
DIS220916C002600002022-05-18 3:11PM EDT260.000.030.000.000.00-1025.00%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220916P000550002022-05-19 3:52PM EDT55.000.240.000.000.00--025.00%
DIS220916P000600002022-05-23 3:02PM EDT60.000.320.000.000.00-54025.00%
DIS220916P000650002022-05-18 11:30AM EDT65.000.510.000.000.00-2025.00%
DIS220916P000700002022-05-23 1:44PM EDT70.000.670.000.000.00-3012.50%
DIS220916P000750002022-05-23 3:44PM EDT75.000.990.000.000.00-24012.50%
DIS220916P000800002022-05-23 3:14PM EDT80.001.430.000.000.00-98012.50%
DIS220916P000850002022-05-23 3:37PM EDT85.002.070.000.000.00-2906.25%
DIS220916P000900002022-05-23 3:24PM EDT90.003.000.000.000.00-2406.25%
DIS220916P000950002022-05-23 2:35PM EDT95.004.230.000.000.00-1703.13%
DIS220916P001000002022-05-23 3:50PM EDT100.005.800.000.000.00-1,12303.13%
DIS220916P001050002022-05-23 2:52PM EDT105.007.840.000.000.00-23700.39%
DIS220916P001100002022-05-23 3:35PM EDT110.0010.250.000.000.00-1200.00%
DIS220916P001150002022-05-23 2:49PM EDT115.0013.350.000.000.00-5200.00%
DIS220916P001200002022-05-23 1:04PM EDT120.0016.850.000.000.00-6600.00%
DIS220916P001250002022-05-23 10:29AM EDT125.0023.450.000.000.00-5500.00%
DIS220916P001300002022-05-23 2:05PM EDT130.0024.920.000.000.00-400.00%
DIS220916P001350002022-05-20 3:48PM EDT135.0033.250.000.000.00-2700.00%
DIS220916P001400002022-05-23 2:56PM EDT140.0034.150.000.000.00-1000.00%
DIS220916P001450002022-05-23 3:33PM EDT145.0039.320.000.000.00-200.00%
DIS220916P001500002022-05-23 3:30PM EDT150.0044.250.000.000.00-2800.00%
DIS220916P001550002022-05-20 3:53PM EDT155.0052.850.000.000.00-3400.00%
DIS220916P001600002022-05-20 3:53PM EDT160.0057.950.000.000.00-600.00%
DIS220916P001650002022-05-19 3:14PM EDT165.0061.090.000.000.00-300.00%
DIS220916P001700002022-05-16 9:59AM EDT170.0063.490.000.000.00-100.00%
DIS220916P001750002022-05-16 10:01AM EDT175.0068.750.000.000.00-400.00%
DIS220916P001800002022-05-12 3:00PM EDT180.0078.000.000.000.00-100.00%
DIS220916P001850002022-04-20 2:41PM EDT185.0059.8082.1583.450.00-11582.89%
DIS220916P001900002022-05-23 10:07AM EDT190.0087.900.000.000.00-500.00%
DIS220916P001950002022-04-27 10:58AM EDT195.0080.720.000.000.00-200.00%
DIS220916P002000002022-04-26 11:29AM EDT200.0083.800.000.000.00-700.00%
DIS220916P002100002022-03-23 11:09AM EDT210.0070.7390.7591.350.00-100.00%
DIS220916P002200002022-04-27 9:35AM EDT220.00104.570.000.000.00-700.00%
DIS220916P002300002021-12-13 1:11AM EDT230.0077.5472.2574.250.00-110.00%
DIS220916P002400002022-02-08 2:42PM EDT240.0098.25105.20108.100.00-40200.00%
DIS220916P002500002022-02-23 10:39AM EDT250.00100.58110.85112.350.00-500.00%
DIS220916P002600002022-02-10 4:36PM EDT260.00108.00126.45129.100.00-100.00%