Italia markets close in 1 hour 22 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
176,10-0,15 (-0,09%)
Al 10:08AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120C000600002021-09-16 12:42PM EDT60.00122.86114.60117.300.00-316955.43%
DIS230120C000650002021-08-31 3:58PM EDT65.00114.91109.80112.900.00-129356.27%
DIS230120C000700002021-09-14 10:42AM EDT70.00113.20105.05107.250.00-128847.72%
DIS230120C000750002021-09-21 3:33PM EDT75.0099.35100.05102.700.00-618347.71%
DIS230120C000800002021-09-21 3:33PM EDT80.0094.3595.6098.350.00-410948.19%
DIS230120C000850002021-09-21 3:34PM EDT85.0089.5590.2593.550.00-24945.96%
DIS230120C000900002021-09-02 9:32AM EDT90.0096.1086.3588.650.00-115843.33%
DIS230120C000950002021-09-13 11:50AM EDT95.0091.3082.0083.850.00-214741.22%
DIS230120C001000002021-09-22 3:15PM EDT100.0077.0077.3578.450.00-1158036.80%
DIS230120C001050002021-09-22 9:34AM EDT105.0069.9571.7073.650.00-28834.95%
DIS230120C001100002021-09-22 11:17AM EDT110.0067.0067.8570.100.00-138937.04%
DIS230120C001150002021-09-23 12:40PM EDT115.0065.6063.6064.750.00-11,40733.36%
DIS230120C001200002021-09-23 12:54PM EDT120.0061.2058.6560.750.00-21,87833.42%
DIS230120C001250002021-09-23 11:20AM EDT125.0056.3555.0056.050.00-221,37431.53%
DIS230120C001300002021-09-23 1:36PM EDT130.0052.6250.8051.750.00-1977030.49%
DIS230120C001350002021-09-24 9:30AM EDT135.0047.4546.4047.80-0.65-1.35%262429.98%
DIS230120C001400002021-09-23 1:52PM EDT140.0044.0542.8044.200.00-282,50629.87%
DIS230120C001450002021-09-23 1:52PM EDT145.0040.3139.5040.250.00-1369128.90%
DIS230120C001500002021-09-23 3:35PM EDT150.0037.2035.6037.000.00-142,42128.84%
DIS230120C001550002021-09-23 10:41AM EDT155.0033.5032.7533.400.00-352728.02%
DIS230120C001600002021-09-23 2:49PM EDT160.0030.1530.0030.350.00-272,23027.77%
DIS230120C001650002021-09-23 2:16PM EDT165.0027.8526.2027.550.00-61,03227.61%
DIS230120C001700002021-09-24 9:30AM EDT170.0024.0024.2524.85-0.70-2.83%13,18227.35%
DIS230120C001750002021-09-24 9:47AM EDT175.0021.9521.7022.75-0.70-3.09%23,10127.63%
DIS230120C001800002021-09-24 9:49AM EDT180.0019.7019.4019.90-0.30-1.50%33,25326.74%
DIS230120C001850002021-09-24 9:49AM EDT185.0017.6017.3017.70-0.40-2.22%12,36326.45%
DIS230120C001900002021-09-24 9:46AM EDT190.0015.9015.3515.85-0.16-1.00%612,84626.39%
DIS230120C001950002021-09-22 3:47PM EDT195.0013.4013.6014.050.00-5383,04126.19%
DIS230120C002000002021-09-23 3:56PM EDT200.0012.0012.1012.25-0.55-4.38%110,09025.80%
DIS230120C002100002021-09-23 3:57PM EDT210.0010.109.5010.000.00-51,81926.21%
DIS230120C002200002021-09-23 3:57PM EDT220.007.957.407.700.00-263,37525.89%
DIS230120C002300002021-09-23 11:13AM EDT230.006.155.456.000.00-62,71325.83%
DIS230120C002400002021-09-23 10:42AM EDT240.004.854.155.200.00-22,93226.77%
DIS230120C002500002021-09-23 3:12PM EDT250.003.753.653.700.00-575,21625.96%
DIS230120C002600002021-09-23 12:13PM EDT260.003.102.762.970.00-399226.20%
DIS230120C002700002021-09-23 2:41PM EDT270.002.392.252.420.00-151,60426.50%
DIS230120C002800002021-09-23 9:36AM EDT280.002.051.852.300.00-42,12027.74%
DIS230120C002900002021-09-23 2:36PM EDT290.001.641.501.750.00-1005,50227.50%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120P000600002021-09-22 2:33PM EDT60.000.690.450.600.00-2071248.88%
DIS230120P000650002021-08-16 9:30AM EDT65.000.540.280.710.00-8046.85%
DIS230120P000700002021-08-31 10:25AM EDT70.000.750.540.950.00-1237746.05%
DIS230120P000750002021-09-01 9:39AM EDT75.000.790.671.150.00-19544.57%
DIS230120P000800002021-09-23 9:52AM EDT80.001.150.831.370.00-510643.10%
DIS230120P000850002021-09-16 12:38PM EDT85.001.121.021.620.00-513541.69%
DIS230120P000900002021-09-17 10:22AM EDT90.001.281.251.900.00-557040.33%
DIS230120P000950002021-09-22 11:51AM EDT95.001.971.602.180.00-239838.86%
DIS230120P001000002021-09-22 1:40PM EDT100.002.391.942.260.00-144,92436.49%
DIS230120P001050002021-09-23 9:52AM EDT105.002.572.182.960.00-52,58936.48%
DIS230120P001100002021-09-22 1:12PM EDT110.003.252.693.100.00-151,73134.31%
DIS230120P001150002021-09-22 1:12PM EDT115.003.853.403.700.00-111,15633.55%
DIS230120P001200002021-09-22 1:12PM EDT120.004.503.954.300.00-121,67732.58%
DIS230120P001250002021-09-23 10:04AM EDT125.004.844.755.000.00-161,49931.68%
DIS230120P001300002021-09-23 9:44AM EDT130.005.655.106.400.00-566,83232.09%
DIS230120P001350002021-09-23 3:58PM EDT135.006.606.007.400.00-245,10831.35%
DIS230120P001400002021-09-23 2:30PM EDT140.007.427.258.450.00-14,35630.51%
DIS230120P001450002021-09-23 10:00AM EDT145.009.109.009.400.00-23,09529.34%
DIS230120P001500002021-09-23 2:13PM EDT150.0010.4010.0511.150.00-346,14929.25%
DIS230120P001550002021-09-22 1:12PM EDT155.0013.4411.4513.450.00-52,46729.70%
DIS230120P001600002021-09-23 11:01AM EDT160.0014.4013.2515.200.00-35,76529.10%
DIS230120P001650002021-09-23 11:51AM EDT165.0015.9015.4017.450.00-297,53028.96%
DIS230120P001700002021-09-23 11:51AM EDT170.0018.2517.7019.700.00-6515,05128.60%
DIS230120P001750002021-09-23 10:33AM EDT175.0020.8520.8021.400.00-321,89727.34%
DIS230120P001800002021-09-23 2:49PM EDT180.0023.6023.5024.300.00-111,92527.39%
DIS230120P001850002021-09-23 11:49AM EDT185.0026.1026.3527.050.00-1189327.04%
DIS230120P001900002021-09-23 11:40AM EDT190.0029.2529.1530.250.00-201,86827.05%
DIS230120P001950002021-09-21 3:05PM EDT195.0035.3032.6533.400.00-853426.79%
DIS230120P002000002021-09-22 3:33PM EDT200.0037.4536.1537.050.00-13043226.98%
DIS230120P002100002021-09-22 3:32PM EDT210.0044.6543.2044.450.00-312126.98%
DIS230120P002200002021-09-22 11:32AM EDT220.0053.1550.0551.950.00-1389326.45%
DIS230120P002300002021-09-22 11:35AM EDT230.0061.3059.6560.150.00-68626.29%
DIS230120P002400002021-09-22 12:48PM EDT240.0069.7067.1068.900.00-815726.47%
DIS230120P002500002021-09-22 12:48PM EDT250.0078.7075.7577.950.00-618126.74%
DIS230120P002600002021-09-22 11:34AM EDT260.0088.4086.1588.900.00-1217830.54%
DIS230120P002700002021-09-22 9:51AM EDT270.0098.3595.6096.750.00-411227.70%
DIS230120P002800002021-09-22 12:26PM EDT280.00107.00104.40106.850.00-106929.57%
DIS230120P002900002021-09-21 1:27PM EDT290.00112.15114.05116.600.00-2212830.46%