Italia markets open in 5 hours 12 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'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221118C000550002022-06-13 1:31PM EDT55.0042.2041.3042.050.00-5863.16%
DIS221118C000600002022-06-16 10:31AM EDT60.0036.2036.8037.400.00-15160.23%
DIS221118C000650002022-05-16 1:06PM EDT65.0042.6532.5033.150.00-393459.00%
DIS221118C000700002022-06-13 2:30PM EDT70.0028.5527.8028.200.00-1851.95%
DIS221118C000750002022-06-27 1:23PM EDT75.0024.5023.4023.850.00-11449.55%
DIS221118C000800002022-06-28 11:46AM EDT80.0021.5519.5519.900.00-1547.07%
DIS221118C000850002022-06-24 1:19PM EDT85.0015.6715.6516.15-1.83-10.46%217244.36%
DIS221118C000900002022-06-29 11:18AM EDT90.0012.1012.4012.75-1.10-8.33%941841.96%
DIS221118C000950002022-06-29 1:11PM EDT95.009.759.609.80-0.50-4.88%874740.03%
DIS221118C001000002022-06-29 2:37PM EDT100.007.307.107.30-0.40-5.19%401,04538.36%
DIS221118C001050002022-06-29 3:10PM EDT105.005.255.105.30-0.05-0.94%271,00137.09%
DIS221118C001100002022-06-29 3:07PM EDT110.003.703.603.75-0.10-2.63%751,15536.08%
DIS221118C001150002022-06-29 11:22AM EDT115.002.362.452.60-0.63-21.07%2244935.34%
DIS221118C001200002022-06-29 3:45PM EDT120.001.731.651.76-0.01-0.57%321,18134.73%
DIS221118C001250002022-06-29 10:46AM EDT125.001.131.141.21-0.15-11.72%171,47334.57%
DIS221118C001300002022-06-29 11:32AM EDT130.000.770.770.82-0.11-12.50%901,22534.42%
DIS221118C001350002022-06-29 10:10AM EDT135.000.560.530.58-0.03-5.08%1221,09834.69%
DIS221118C001400002022-06-29 9:55AM EDT140.000.390.370.42-0.14-26.42%1941,74135.13%
DIS221118C001450002022-06-29 11:00AM EDT145.000.290.250.31-0.09-23.68%19798435.65%
DIS221118C001500002022-06-29 11:30AM EDT150.000.200.190.23-0.01-4.76%1791,92836.13%
DIS221118C001550002022-06-29 9:50AM EDT155.000.150.110.22-0.02-11.76%14077337.99%
DIS221118C001600002022-06-28 10:39AM EDT160.000.150.100.150.00-24398937.79%
DIS221118C001650002022-06-29 10:09AM EDT165.000.100.050.15+0.01+11.11%1921,24739.70%
DIS221118C001700002022-06-28 3:44PM EDT170.000.070.050.090.00-12646838.87%
DIS221118C001750002022-06-29 11:39AM EDT175.000.060.040.08-0.01-14.29%20060439.84%
DIS221118C001800002022-06-29 1:07PM EDT180.000.030.030.06-0.02-40.00%381840.04%
DIS221118C001850002022-06-24 3:43PM EDT185.000.040.010.120.00-20032745.12%
DIS221118C001900002022-06-27 12:18PM EDT190.000.030.000.120.00-214246.68%
DIS221118C001950002022-06-14 11:28AM EDT195.000.060.000.050.00-15116143.56%
DIS221118C002000002022-06-29 3:05PM EDT200.000.020.020.030.00-1034342.58%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221118P000500002022-06-24 9:58AM EDT50.000.300.250.000.00-13425.00%
DIS221118P000550002022-06-28 12:22PM EDT55.000.360.430.490.00-3337152.93%
DIS221118P000600002022-06-29 3:26PM EDT60.000.680.670.73+0.07+11.48%2723850.10%
DIS221118P000650002022-06-27 3:17PM EDT65.000.941.001.080.00-1711747.90%
DIS221118P000700002022-06-28 11:53AM EDT70.001.311.481.540.00-151,56745.12%
DIS221118P000750002022-06-29 12:24PM EDT75.002.272.132.23+0.65+40.12%263,95942.92%
DIS221118P000800002022-06-29 3:02PM EDT80.003.153.053.20+0.76+31.80%572,89841.08%
DIS221118P000850002022-06-29 3:58PM EDT85.004.354.304.45+0.03+0.69%51,69939.15%
DIS221118P000900002022-06-29 3:33PM EDT90.005.905.956.15+0.19+3.33%191,52737.70%
DIS221118P000950002022-06-29 3:07PM EDT95.008.058.008.20+0.81+11.19%42,52136.01%
DIS221118P001000002022-06-29 11:26AM EDT100.0011.0510.5010.70+0.85+8.33%162,60734.36%
DIS221118P001050002022-06-29 10:14AM EDT105.0013.5013.4513.70+0.05+0.37%362,05332.90%
DIS221118P001100002022-06-28 11:33AM EDT110.0017.6016.9517.20+2.60+17.33%11,40031.69%
DIS221118P001150002022-06-29 1:56PM EDT115.0021.1520.8521.15+3.72+21.34%136330.77%
DIS221118P001200002022-06-24 9:32AM EDT120.0024.9525.0525.400.00-21,44229.69%
DIS221118P001250002022-06-28 12:38PM EDT125.0027.7029.5529.950.00-172828.98%
DIS221118P001300002022-06-24 2:04PM EDT130.0033.0034.2534.700.00-152428.76%
DIS221118P001350002022-06-24 3:33PM EDT135.0037.6039.1039.650.00-121,02630.62%
DIS221118P001400002022-06-28 2:20PM EDT140.0043.5043.9544.700.00-17034.06%
DIS221118P001450002022-06-24 2:35PM EDT145.0047.4549.0549.650.00-10135.55%
DIS221118P001500002022-06-27 9:35AM EDT150.0052.8054.0554.650.00-311637.84%
DIS221118P001550002022-06-21 9:55AM EDT155.0060.4559.0559.650.00-1040.04%
DIS221118P001600002022-06-16 12:53PM EDT160.0065.4764.0064.850.00-34145.90%
DIS221118P001650002022-05-17 12:59PM EDT165.0057.7569.7071.700.00-1011258.62%
DIS221118P001700002022-06-09 1:50PM EDT170.0065.0073.7074.750.00-1148.19%
DIS221118P001750002022-06-29 3:02PM EDT175.0079.5079.0579.60-1.53-1.89%4046.63%
DIS221118P001800002022-05-26 10:54AM EDT180.0075.0081.8082.900.00-100.00%
DIS221118P001850002022-04-21 9:58AM EDT185.0059.8081.9083.900.00-600.00%
DIS221118P001900002022-05-25 11:18AM EDT190.0087.2591.8092.650.00-300.00%