Italia markets open in 4 hours 51 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'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221021C000550002022-06-24 11:13AM EDT55.0043.2541.0541.650.00-3164.50%
DIS221021C000600002022-06-09 10:20AM EDT60.0047.1436.3537.150.00--162.40%
DIS221021C000650002022-06-27 2:50PM EDT65.0032.8031.7532.200.00-1256.54%
DIS221021C000700002022-06-24 3:50PM EDT70.0029.2527.2027.550.00-18452.17%
DIS221021C000750002022-06-27 2:50PM EDT75.0023.7522.7523.200.00-1450.42%
DIS221021C000800002022-06-27 2:54PM EDT80.0018.5418.6519.00-0.86-4.43%21646.80%
DIS221021C000850002022-06-29 10:29AM EDT85.0014.7014.8015.10-0.95-6.07%33543.68%
DIS221021C000900002022-06-29 9:49AM EDT90.0011.3511.4511.70-0.85-6.97%315541.56%
DIS221021C000950002022-06-29 3:48PM EDT95.008.558.508.70-0.20-2.29%15165639.46%
DIS221021C001000002022-06-29 3:48PM EDT100.006.106.056.20-0.45-6.87%4495237.63%
DIS221021C001050002022-06-29 3:55PM EDT105.004.204.104.30-0.35-7.69%251,28236.45%
DIS221021C001100002022-06-29 3:56PM EDT110.002.802.732.84-0.13-4.44%262,36835.29%
DIS221021C001150002022-06-29 1:58PM EDT115.001.801.741.84-0.18-9.09%321,67234.58%
DIS221021C001200002022-06-29 3:39PM EDT120.001.171.131.19-0.07-5.65%161,55934.30%
DIS221021C001250002022-06-29 12:42PM EDT125.000.720.730.77-0.04-5.26%241,48934.28%
DIS221021C001300002022-06-29 2:59PM EDT130.000.490.480.50-0.03-5.77%851,46634.38%
DIS221021C001350002022-06-29 10:22AM EDT135.000.320.320.35-0.13-28.89%252,11035.03%
DIS221021C001400002022-06-29 2:41PM EDT140.000.230.220.25-0.08-25.81%172,11135.74%
DIS221021C001450002022-06-28 11:17AM EDT145.000.200.160.180.00-321,56036.43%
DIS221021C001500002022-06-29 1:35PM EDT150.000.110.110.13-0.01-8.33%173,18337.01%
DIS221021C001550002022-06-24 2:02PM EDT155.000.090.080.100.00-20768837.89%
DIS221021C001600002022-06-28 3:56PM EDT160.000.070.050.080.00-11,01838.87%
DIS221021C001650002022-06-28 9:36AM EDT165.000.070.050.070.00-81,57340.23%
DIS221021C001700002022-06-29 3:17PM EDT170.000.060.040.05+0.03+100.00%986140.43%
DIS221021C001750002022-06-29 2:54PM EDT175.000.040.030.050.00-1076042.19%
DIS221021C001800002022-06-29 12:26PM EDT180.000.030.020.040.00-2776942.77%
DIS221021C001850002022-06-24 1:06PM EDT185.000.040.020.050.00-340145.51%
DIS221021C001900002022-06-28 9:48AM EDT190.000.030.010.050.00-169847.07%
DIS221021C001950002022-06-28 9:30AM EDT195.000.030.010.050.00-128048.63%
DIS221021C002000002022-06-13 9:47AM EDT200.000.040.010.040.00-1533848.83%
DIS221021C002100002022-06-27 12:18PM EDT210.000.020.000.040.00-127451.56%
DIS221021C002200002022-06-17 9:30AM EDT220.000.150.000.040.00-233550.78%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221021P000500002022-06-28 3:07PM EDT50.000.180.190.200.00-272758.35%
DIS221021P000550002022-06-28 2:15PM EDT55.000.260.300.320.00-827454.83%
DIS221021P000600002022-06-29 3:32PM EDT60.000.470.460.50+0.14+42.42%307951.51%
DIS221021P000650002022-06-28 2:05PM EDT65.000.700.720.75+0.06+9.38%168548.73%
DIS221021P000700002022-06-29 3:27PM EDT70.001.101.081.13+0.11+11.11%41,16045.90%
DIS221021P000750002022-06-29 1:16PM EDT75.001.801.641.72+0.39+27.66%553,48443.63%
DIS221021P000800002022-06-29 2:28PM EDT80.002.452.442.52+0.12+5.15%1013,27641.24%
DIS221021P000850002022-06-29 3:32PM EDT85.003.523.553.70+0.32+10.00%602,51639.42%
DIS221021P000900002022-06-29 2:26PM EDT90.005.155.105.25+0.25+5.10%162,72437.53%
DIS221021P000950002022-06-29 1:39PM EDT95.007.507.157.30+1.21+19.24%174,34935.93%
DIS221021P001000002022-06-29 3:21PM EDT100.009.659.659.85+0.20+2.12%951,47834.34%
DIS221021P001050002022-06-27 3:49PM EDT105.0013.3012.7012.95+1.15+9.47%11,12832.94%
DIS221021P001100002022-06-29 2:22PM EDT110.0016.4016.3016.55+0.65+4.13%51,82131.58%
DIS221021P001150002022-06-29 9:55AM EDT115.0020.3020.3020.65+3.20+18.71%41,60630.75%
DIS221021P001200002022-06-28 11:22AM EDT120.0022.0024.7025.100.00-31,27730.25%
DIS221021P001250002022-06-28 11:15AM EDT125.0025.9029.4029.750.00-71,44129.64%
DIS221021P001300002022-06-28 9:49AM EDT130.0029.9534.2534.700.00-11,23332.08%
DIS221021P001350002022-06-24 2:33PM EDT135.0037.5039.1539.650.00-3136134.13%
DIS221021P001400002022-06-29 12:56PM EDT140.0045.2544.1544.65+5.05+12.56%712236.96%
DIS221021P001450002022-06-16 1:43PM EDT145.0050.6849.0549.650.00-28239.65%
DIS221021P001500002022-06-14 9:50AM EDT150.0055.5554.2054.800.00-5245.26%
DIS221021P001550002022-06-21 1:13PM EDT155.0059.2559.0559.70-1.60-2.63%1945.80%
DIS221021P001600002022-06-01 12:36PM EDT160.0051.3064.1064.700.00-42348.15%
DIS221021P001650002022-06-23 9:37AM EDT165.0071.2069.1569.700.00-11250.44%
DIS221021P001700002022-06-07 12:01PM EDT170.0063.5273.9074.850.00-5055.86%
DIS221021P001750002022-05-31 9:47AM EDT175.0065.7179.0579.750.00-68055.91%
DIS221021P001800002022-04-26 11:32AM EDT180.0063.9573.0575.550.00-200.00%
DIS221021P001850002022-03-08 10:38AM EDT185.0054.2053.6554.900.00-20200.00%
DIS221021P001900002022-05-26 2:50PM EDT190.0084.4191.8092.800.00-310.00%
DIS221021P001950002022-03-17 3:59PM EDT195.0055.9063.0565.200.00--20.00%
DIS221021P002200002022-04-01 11:28AM EDT220.0082.00107.75109.050.00-100.00%