Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
187,89+0,57 (+0,30%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120C000600002021-04-06 11:50AM EDT60.00130.00126.00130.500.00-116859.02%
DIS230120C000650002021-03-10 11:06AM EDT65.00134.10121.00126.000.00-129357.68%
DIS230120C000700002021-04-09 10:39AM EDT70.00117.95116.00121.00-3.99-3.27%820854.04%
DIS230120C000750002021-03-01 1:14PM EDT75.00121.55108.50113.000.00-118227.93%
DIS230120C000800002021-03-16 12:02PM EDT80.00116.80106.50111.500.00-19249.46%
DIS230120C000850002021-04-05 10:54AM EDT85.00106.00102.00107.000.00-14348.15%
DIS230120C000900002021-04-07 3:33PM EDT90.0099.5098.00102.500.00-215346.77%
DIS230120C000950002021-04-06 11:36AM EDT95.0098.0093.0097.500.00-214443.92%
DIS230120C001000002021-04-08 10:29AM EDT100.0089.8088.5093.000.00-3041742.56%
DIS230120C001050002021-03-31 3:37PM EDT105.0084.1084.0088.500.00-16341.16%
DIS230120C001100002021-04-09 2:56PM EDT110.0081.0079.5084.50-2.00-2.41%133340.84%
DIS230120C001150002021-04-07 11:42AM EDT115.0077.6075.0080.000.00-21,45239.31%
DIS230120C001200002021-04-08 2:17PM EDT120.0072.9873.0074.400.00-101,45435.60%
DIS230120C001250002021-04-09 1:55PM EDT125.0068.9568.5571.10-1.80-2.54%171,20536.38%
DIS230120C001300002021-04-09 11:55AM EDT130.0065.0064.5067.35+0.29+0.45%1358536.06%
DIS230120C001350002021-04-09 1:36PM EDT135.0060.1061.0063.05-0.16-0.27%1741634.71%
DIS230120C001400002021-04-09 1:34PM EDT140.0056.5057.5058.60-0.98-1.70%172,10333.10%
DIS230120C001450002021-04-08 1:24PM EDT145.0053.0252.1054.700.00-2537332.25%
DIS230120C001500002021-04-09 1:14PM EDT150.0049.8850.5551.35-0.31-0.62%721,21532.03%
DIS230120C001550002021-04-01 1:11PM EDT155.0048.9046.1548.800.00-112732.64%
DIS230120C001600002021-04-09 3:37PM EDT160.0044.5044.0045.45+0.50+1.14%785232.07%
DIS230120C001650002021-04-09 1:38PM EDT165.0040.3041.0042.30-0.89-2.16%582531.61%
DIS230120C001700002021-04-09 3:51PM EDT170.0039.9038.6039.50+1.57+4.10%81,26131.42%
DIS230120C001750002021-04-09 3:33PM EDT175.0035.7035.5536.60-0.09-0.25%61,26330.97%
DIS230120C001800002021-04-09 3:51PM EDT180.0033.7533.3034.30+0.30+0.90%211,33331.04%
DIS230120C001850002021-04-09 3:19PM EDT185.0030.6031.1532.00-0.65-2.08%241,21530.97%
DIS230120C001900002021-04-09 3:42PM EDT190.0028.8228.7029.60-0.03-0.10%61,21930.66%
DIS230120C001950002021-04-09 3:04PM EDT195.0026.5026.9027.80-0.50-1.85%32,06330.84%
DIS230120C002000002021-04-09 3:42PM EDT200.0024.6225.0026.10-0.31-1.24%494,22831.01%
DIS230120C002100002021-04-09 12:49PM EDT210.0021.2521.5023.05-0.32-1.48%21,04131.34%
DIS230120C002200002021-04-09 3:12PM EDT220.0018.2918.5019.10-0.33-1.77%261,87230.35%
DIS230120C002300002021-04-09 3:42PM EDT230.0015.9316.0017.85-0.07-0.44%341,00831.75%
DIS230120C002400002021-04-09 12:19PM EDT240.0013.6513.7515.00-0.13-0.94%11,02431.15%
DIS230120C002500002021-04-09 3:01PM EDT250.0011.7011.8012.35-0.15-1.27%411,77930.41%
DIS230120C002600002021-04-09 1:26PM EDT260.0010.0010.2511.35-0.10-0.99%378031.24%
DIS230120C002700002021-04-09 3:56PM EDT270.009.108.9010.15+0.10+1.11%251,01931.62%
DIS230120C002800002021-04-09 3:23PM EDT280.007.607.708.60-0.15-1.94%648231.33%
DIS230120C002900002021-04-09 2:09PM EDT290.006.706.707.35-0.10-1.47%131,46831.18%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120P000600002021-03-22 2:55PM EDT60.000.900.570.750.00-221045.78%
DIS230120P000650002021-04-08 1:01PM EDT65.001.000.731.060.00-312145.57%
DIS230120P000700002021-04-01 12:07PM EDT70.001.140.891.260.00-1014944.09%
DIS230120P000750002021-03-08 10:32AM EDT75.002.001.071.650.00-53743.68%
DIS230120P000800002021-03-31 9:31AM EDT80.001.801.261.730.00-16241.36%
DIS230120P000850002021-03-31 10:15AM EDT85.002.091.531.700.00-510238.61%
DIS230120P000900002021-03-24 2:00PM EDT90.002.661.832.330.00-151838.93%
DIS230120P000950002021-03-25 11:00AM EDT95.003.201.912.530.00-1025337.24%
DIS230120P001000002021-04-09 3:45PM EDT100.002.892.313.00-0.01-0.34%91,45836.48%
DIS230120P001050002021-04-06 2:28PM EDT105.003.402.903.500.00-150135.64%
DIS230120P001100002021-04-06 2:00PM EDT110.003.903.154.050.00-11,14234.81%
DIS230120P001150002021-04-06 3:15PM EDT115.004.654.155.100.00-142435.02%
DIS230120P001200002021-04-06 3:15PM EDT120.005.354.355.450.00-129633.46%
DIS230120P001250002021-04-05 2:27PM EDT125.006.515.157.150.00-21,02934.49%
DIS230120P001300002021-04-09 3:34PM EDT130.007.076.857.15-0.33-4.46%24,97032.14%
DIS230120P001350002021-04-09 1:18PM EDT135.008.176.459.90-0.33-3.88%2330234.34%
DIS230120P001400002021-04-05 3:33PM EDT140.009.477.859.55-0.43-4.34%159331.40%
DIS230120P001450002021-04-09 12:27PM EDT145.0011.209.0510.95+0.01+0.09%1243231.08%
DIS230120P001500002021-04-08 11:37AM EDT150.0012.8511.8012.450.00-6285230.73%
DIS230120P001550002021-04-09 12:27PM EDT155.0014.4013.1015.20+0.10+0.70%4135231.79%
DIS230120P001600002021-04-09 12:38PM EDT160.0016.2514.6516.950.00-9568031.38%
DIS230120P001650002021-04-09 12:36PM EDT165.0018.3016.8519.05-0.20-1.08%1931,25531.23%
DIS230120P001700002021-04-09 10:01AM EDT170.0020.8019.5020.70+0.25+1.22%669030.44%
DIS230120P001750002021-04-08 3:39PM EDT175.0023.0021.4023.150.00-891230.41%
DIS230120P001800002021-04-08 1:36PM EDT180.0025.7024.0025.100.00-441,10629.70%
DIS230120P001850002021-04-09 11:43AM EDT185.0028.0027.0527.95-0.54-1.89%251829.81%
DIS230120P001900002021-04-08 1:37PM EDT190.0031.0029.1531.05-0.35-1.12%79699530.03%
DIS230120P001950002021-04-01 11:08AM EDT195.0034.4732.3533.550.00-120429.51%
DIS230120P002000002021-04-09 2:27PM EDT200.0036.7035.0536.55-0.50-1.34%513529.38%
DIS230120P002100002021-03-22 1:46PM EDT210.0043.7541.6543.450.00-11729.66%
DIS230120P002200002021-04-08 2:07PM EDT220.0050.5547.9049.900.00-221429.06%
DIS230120P002300002021-04-08 2:07PM EDT230.0058.1056.4058.250.00-27430.01%
DIS230120P002400002021-03-31 12:17PM EDT240.0066.9064.2565.650.00-13329.62%
DIS230120P002500002021-03-29 11:37AM EDT250.0077.0071.5573.800.00-13129.71%
DIS230120P002600002021-03-26 1:20PM EDT260.0084.8079.9082.100.00-210729.67%
DIS230120P002700002021-03-08 1:31PM EDT270.0085.5589.2591.250.00-410030.42%
DIS230120P002800002021-03-19 12:00PM EDT280.0098.7596.15100.500.00-11431.12%
DIS230120P002900002021-04-06 1:05PM EDT290.00106.30106.55108.500.00-201329.86%