Italia markets open in 5 hours 34 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,69-3,18 (-3,22%)
Alla chiusura: 04:03PM EST
95,75 +0,06 (+0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221216C000500002022-11-08 11:28AM EST50.0051.6945.7046.050.00-246145.70%
DIS221216C000550002022-11-15 11:09AM EST55.0041.0840.7541.050.00-202129.10%
DIS221216C000600002022-11-23 9:53AM EST60.0037.6035.6036.050.00-117103.52%
DIS221216C000650002022-11-28 3:33PM EST65.0030.8530.7531.00+0.12+0.39%122292.38%
DIS221216C000700002022-11-18 3:26PM EST70.0021.7025.7526.100.00-220380.37%
DIS221216C000750002022-11-21 9:31AM EST75.0024.8620.8021.150.00-181867.87%
DIS221216C000800002022-11-28 10:44AM EST80.0017.1515.9516.15+1.55+9.94%201,37055.81%
DIS221216C000850002022-11-28 9:53AM EST85.0013.6511.2011.40-1.40-9.30%32,39449.49%
DIS221216C000860002022-11-28 1:06PM EST86.0011.1510.2010.50-1.40-11.16%3248.15%
DIS221216C000880002022-11-23 3:08PM EST88.0011.758.558.750.00--245.53%
DIS221216C000890002022-11-21 11:46AM EST89.009.967.757.900.00--144.17%
DIS221216C000900002022-11-28 3:46PM EST90.006.906.957.05-3.40-33.01%3214,36642.48%
DIS221216C000910002022-11-28 10:25AM EST91.007.456.156.25-1.59-17.59%62941.16%
DIS221216C000920002022-11-28 3:46PM EST92.005.415.455.55-2.75-33.70%214640.80%
DIS221216C000930002022-11-28 3:20PM EST93.004.904.754.80-2.45-33.33%806039.26%
DIS221216C000940002022-11-28 2:17PM EST94.004.364.104.20-2.19-33.44%10725039.11%
DIS221216C000950002022-11-28 3:57PM EST95.003.533.503.60-2.24-38.82%6018,06438.40%
DIS221216C000960002022-11-28 3:57PM EST96.002.982.983.05-2.47-45.32%74968837.72%
DIS221216C000970002022-11-28 3:58PM EST97.002.502.492.54-2.00-44.44%8031,06836.94%
DIS221216C000980002022-11-28 3:59PM EST98.002.082.072.10-2.00-49.02%4311,54536.38%
DIS221216C000990002022-11-28 3:57PM EST99.001.691.691.73-1.55-47.84%3881,84736.06%
DIS221216C001000002022-11-28 3:59PM EST100.001.391.371.39-1.33-48.90%1,43912,14435.50%
DIS221216C001010002022-11-28 3:49PM EST101.001.081.101.14-1.25-53.65%8567435.57%
DIS221216C001020002022-11-28 3:59PM EST102.000.900.880.91-1.05-53.85%3872,24335.35%
DIS221216C001030002022-11-28 3:30PM EST103.000.700.690.72-0.90-56.25%1061,68135.18%
DIS221216C001040002022-11-28 3:51PM EST104.000.540.550.58-0.74-57.81%13866835.35%
DIS221216C001050002022-11-28 3:52PM EST105.000.440.430.45-0.60-57.69%1,2409,91435.21%
DIS221216C001060002022-11-28 3:54PM EST106.000.340.340.36-0.48-58.54%4112235.45%
DIS221216C001070002022-11-28 3:36PM EST107.000.270.270.29-0.41-60.29%5210335.74%
DIS221216C001080002022-11-28 2:39PM EST108.000.240.210.23-0.31-56.36%3112335.99%
DIS221216C001090002022-11-28 3:42PM EST109.000.160.170.19-0.27-62.79%314236.52%
DIS221216C001100002022-11-28 3:51PM EST110.000.140.140.15-0.20-58.82%4188,45936.72%
DIS221216C001150002022-11-28 3:57PM EST115.000.060.060.07-0.06-50.00%2367,62540.43%
DIS221216C001200002022-11-28 3:41PM EST120.000.040.030.04-0.03-42.86%847,68444.53%
DIS221216C001250002022-11-28 3:07PM EST125.000.030.020.03-0.02-40.00%2268,27449.61%
DIS221216C001300002022-11-28 12:19PM EST130.000.020.010.020.00-613,33851.56%
DIS221216C001350002022-11-28 2:25PM EST135.000.020.010.02+0.01+100.00%86,17357.03%
DIS221216C001400002022-11-28 12:36PM EST140.000.020.010.020.00-175,82662.50%
DIS221216C001450002022-11-28 11:21AM EST145.000.010.000.01-0.01-50.00%1042,28360.94%
DIS221216C001500002022-11-28 12:41PM EST150.000.010.000.010.00-110,92165.63%
DIS221216C001550002022-11-28 3:33PM EST155.000.010.000.010.00-449570.31%
DIS221216C001600002022-11-28 11:47AM EST160.000.010.000.010.00-596075.00%
DIS221216C001650002022-11-25 10:35AM EST165.000.010.000.010.00-227078.13%
DIS221216C001700002022-11-21 9:33AM EST170.000.010.000.010.00-1019981.25%
DIS221216C001750002022-11-10 1:26PM EST175.000.010.000.010.00-123984.38%
DIS221216C001800002022-11-28 9:30AM EST180.000.010.000.01-0.01-50.00%141789.06%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221216P000500002022-11-23 3:24PM EST50.000.010.000.010.00-2024,89696.88%
DIS221216P000550002022-11-25 9:30AM EST55.000.010.000.010.00-677482.81%
DIS221216P000600002022-11-28 3:42PM EST60.000.010.000.010.00-31,58270.31%
DIS221216P000650002022-11-28 3:53PM EST65.000.020.020.030.00-2122,31969.92%
DIS221216P000700002022-11-28 2:11PM EST70.000.030.030.04-0.01-25.00%694,21960.16%
DIS221216P000750002022-11-28 3:57PM EST75.000.060.060.07+0.01+20.00%2584,52552.34%
DIS221216P000800002022-11-28 3:59PM EST80.000.150.140.16+0.04+36.36%1,7256,39346.97%
DIS221216P000810002022-11-28 3:25PM EST81.000.180.170.19+0.06+50.00%135645.80%
DIS221216P000820002022-11-28 3:50PM EST82.000.230.210.23+0.08+53.33%1045544.82%
DIS221216P000830002022-11-28 3:36PM EST83.000.280.260.28+0.12+75.00%1419443.95%
DIS221216P000840002022-11-28 3:43PM EST84.000.350.320.34+0.14+66.67%1310343.02%
DIS221216P000850002022-11-28 3:58PM EST85.000.400.390.41+0.14+53.85%30112,90342.09%
DIS221216P000860002022-11-28 3:46PM EST86.000.500.480.50+0.18+56.25%2340441.26%
DIS221216P000870002022-11-28 3:57PM EST87.000.610.590.61+0.24+64.86%5763540.48%
DIS221216P000880002022-11-28 3:54PM EST88.000.750.710.74+0.31+70.45%7436939.70%
DIS221216P000890002022-11-28 3:58PM EST89.000.890.870.90+0.35+64.81%13726339.01%
DIS221216P000900002022-11-28 3:59PM EST90.001.071.071.09+0.43+67.19%78824,96838.33%
DIS221216P000910002022-11-28 3:50PM EST91.001.341.291.31+0.58+76.32%11286137.60%
DIS221216P000920002022-11-28 3:51PM EST92.001.591.541.59+0.67+72.83%13160437.21%
DIS221216P000930002022-11-28 3:51PM EST93.001.901.841.88+0.80+72.73%27850436.35%
DIS221216P000940002022-11-28 3:36PM EST94.002.282.192.24+0.97+74.05%28572535.84%
DIS221216P000950002022-11-28 3:56PM EST95.002.692.602.65+1.11+70.25%2,06615,35635.33%
DIS221216P000960002022-11-28 3:54PM EST96.003.153.053.15+1.41+81.03%16785035.25%
DIS221216P000970002022-11-28 3:58PM EST97.003.603.553.65+1.40+63.64%15765634.57%
DIS221216P000980002022-11-28 3:58PM EST98.004.254.104.20+1.65+63.46%2471,67633.81%
DIS221216P000990002022-11-28 1:00PM EST99.004.404.754.85+1.38+45.70%2201,54633.64%
DIS221216P001000002022-11-28 3:53PM EST100.005.555.455.50+2.00+56.34%7206,94632.76%
DIS221216P001010002022-11-28 11:42AM EST101.005.706.156.25+2.00+54.05%2045832.62%
DIS221216P001020002022-11-28 2:09PM EST102.006.756.957.05+2.20+48.35%426232.57%
DIS221216P001030002022-11-28 3:30PM EST103.007.887.707.95+2.78+54.51%105033.74%
DIS221216P001040002022-11-28 11:58AM EST104.008.208.608.75+2.00+32.26%22032.42%
DIS221216P001050002022-11-28 3:57PM EST105.009.609.459.70+2.85+42.22%363,97533.79%
DIS221216P001060002022-11-28 9:51AM EST106.008.4210.3510.65+0.77+10.07%2834.91%
DIS221216P001080002022-11-28 12:38PM EST108.0011.7012.2512.60+2.80+31.46%11037.99%
DIS221216P001100002022-11-28 3:18PM EST110.0014.2014.2014.40+3.10+27.93%1153,44033.50%
DIS221216P001150002022-11-23 9:42AM EST115.0018.5719.2019.400.00-51,05041.99%
DIS221216P001200002022-11-15 10:05AM EST120.0023.4724.1524.400.00-502750.00%
DIS221216P001250002022-11-25 11:59AM EST125.0025.5029.1029.450.00-2144761.33%
DIS221216P001300002022-11-23 3:45PM EST130.0031.0534.1034.400.00-1464.26%
DIS221216P001350002022-10-27 8:41AM EST135.0028.8535.7036.200.00-400.00%
DIS221216P001400002022-11-09 3:49PM EST140.0053.5544.1044.450.00-29082.03%
DIS221216P001450002022-09-22 10:58AM EST145.0042.2042.6043.450.00-1600.00%
DIS221216P001500002022-10-31 11:59AM EST150.0044.1054.1054.450.00-4394.14%
DIS221216P001550002022-09-14 10:20AM EST155.0043.9558.7059.550.00-30108.11%
DIS221216P001600002022-11-10 12:14PM EST160.0070.2064.1564.400.00-1199.22%
DIS221216P001650002022-09-16 8:39AM EST165.0055.7469.2071.850.00-40160.55%
DIS221216P001700002022-11-23 2:36PM EST170.0071.5574.0574.450.00-10115.43%
DIS221216P001750002022-09-19 8:58AM EST175.0067.3074.3075.650.00-100.00%