Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,38+0,81 (+0,46%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120C000600002021-06-11 2:56PM EDT60.00117.24115.00120.00-0.76-0.64%417360.13%
DIS230120C000650002021-06-07 2:05PM EDT65.00112.00110.00115.000.00-129656.09%
DIS230120C000700002021-06-08 10:49AM EDT70.00106.88105.00110.000.00-10027652.37%
DIS230120C000750002021-04-23 10:49AM EDT75.00109.2696.00100.500.00-11820.00%
DIS230120C000800002021-05-28 11:07AM EDT80.0096.6095.50100.500.00-210347.86%
DIS230120C000850002021-05-12 2:30PM EDT85.0095.0090.5095.500.00-24544.75%
DIS230120C000900002021-06-03 9:30AM EDT90.0087.2586.0590.950.00-415143.41%
DIS230120C000950002021-06-09 3:42PM EDT95.0083.1081.0585.950.00-214440.55%
DIS230120C001000002021-06-10 10:14AM EDT100.0078.2578.7080.600.00-2045936.72%
DIS230120C001050002021-06-07 2:14PM EDT105.0074.5072.5576.05+0.50+0.68%17035.54%
DIS230120C001100002021-06-01 12:43PM EDT110.0072.4067.8071.700.00-1035334.79%
DIS230120C001150002021-06-10 3:29PM EDT115.0064.9265.0067.150.00-21,42833.41%
DIS230120C001200002021-06-11 1:58PM EDT120.0061.5061.0062.45+0.80+1.32%61,49931.63%
DIS230120C001250002021-06-04 2:36PM EDT125.0057.3756.7557.550.00-21,26229.44%
DIS230120C001300002021-06-11 3:32PM EDT130.0052.8052.7054.60+0.10+0.19%967930.98%
DIS230120C001350002021-06-09 9:30AM EDT135.0048.9948.8049.600.00-247828.51%
DIS230120C001400002021-06-11 11:41AM EDT140.0045.4045.0545.75+0.05+0.11%32,30827.95%
DIS230120C001450002021-06-04 12:16PM EDT145.0042.1041.4542.350.00-349127.88%
DIS230120C001500002021-06-11 3:39PM EDT150.0038.0038.2038.80+0.20+0.53%31,79727.36%
DIS230120C001550002021-06-11 2:19PM EDT155.0035.3035.0536.40-0.05-0.14%224128.17%
DIS230120C001600002021-06-10 12:18PM EDT160.0032.6032.0532.75+0.60+1.87%11,24127.12%
DIS230120C001650002021-06-08 3:34PM EDT165.0029.4029.3530.800.00-285827.98%
DIS230120C001700002021-06-11 11:16AM EDT170.0027.1026.7527.45+0.55+2.07%142,56126.95%
DIS230120C001750002021-06-11 1:25PM EDT175.0024.5224.3525.25+0.52+2.17%251,83927.09%
DIS230120C001800002021-06-11 2:19PM EDT180.0022.2522.1022.45+0.35+1.60%452,04726.37%
DIS230120C001850002021-06-11 12:56PM EDT185.0020.2520.1020.40+0.35+1.76%211,55526.31%
DIS230120C001900002021-06-11 10:17AM EDT190.0018.3018.1518.60+0.30+1.67%21,75926.37%
DIS230120C001950002021-06-11 1:57PM EDT195.0016.7016.4516.95+0.41+2.52%32,78926.43%
DIS230120C002000002021-06-11 3:46PM EDT200.0014.9314.8515.15-0.47-3.05%214,15826.16%
DIS230120C002100002021-06-11 3:41PM EDT210.0012.1012.1012.40-0.25-2.02%61,01826.15%
DIS230120C002200002021-06-10 11:24AM EDT220.0010.109.1510.150.00-102,44926.19%
DIS230120C002300002021-06-09 11:13AM EDT230.008.208.008.25+0.20+2.50%71,50426.18%
DIS230120C002400002021-06-09 3:58PM EDT240.006.606.507.35-0.30-4.35%21,40927.13%
DIS230120C002500002021-06-11 3:48PM EDT250.005.505.255.75+0.12+2.23%253,80126.71%
DIS230120C002600002021-06-11 3:16PM EDT260.004.504.404.600.00-391626.58%
DIS230120C002700002021-06-10 3:30PM EDT270.003.803.403.90+0.05+1.33%31,31926.92%
DIS230120C002800002021-06-11 9:57AM EDT280.003.253.153.30+0.08+2.52%71,03927.20%
DIS230120C002900002021-06-11 2:30PM EDT290.002.762.752.87+0.16+6.15%202,17827.64%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120P000600002021-06-08 3:30PM EDT60.000.360.220.720.00-636546.05%
DIS230120P000650002021-05-25 1:39PM EDT65.000.620.320.640.00-113042.02%
DIS230120P000700002021-06-10 3:25PM EDT70.000.720.600.830.00-230841.00%
DIS230120P000750002021-06-07 9:53AM EDT75.000.650.561.040.00-279439.92%
DIS230120P000800002021-06-08 10:02AM EDT80.001.000.691.280.00-29738.83%
DIS230120P000850002021-06-07 1:28PM EDT85.001.080.921.500.00-512137.48%
DIS230120P000900002021-06-09 10:52AM EDT90.001.451.041.740.00-154636.15%
DIS230120P000950002021-06-09 10:25AM EDT95.001.751.502.010.00-3035934.86%
DIS230120P001000002021-06-04 1:55PM EDT100.002.031.662.080.00-14,26932.73%
DIS230120P001050002021-05-25 2:12PM EDT105.002.741.852.470.00-150831.81%
DIS230120P001100002021-05-27 11:08AM EDT110.003.202.172.930.00-101,13530.96%
DIS230120P001150002021-05-28 1:03PM EDT115.003.353.203.50-0.15-4.29%343230.26%
DIS230120P001200002021-06-09 3:49PM EDT120.004.203.554.250.00-921,28729.80%
DIS230120P001250002021-06-11 12:11PM EDT125.004.804.654.75-0.09-1.84%11,08728.59%
DIS230120P001300002021-06-10 3:25PM EDT130.005.774.405.950.00-116,26028.66%
DIS230120P001350002021-06-09 3:42PM EDT135.006.955.008.150.00-2502,77530.13%
DIS230120P001400002021-06-10 3:03PM EDT140.008.027.958.150.00-22,30127.64%
DIS230120P001450002021-06-09 3:16PM EDT145.009.657.309.700.00-452,04427.52%
DIS230120P001500002021-06-11 2:03PM EDT150.0011.059.4511.35-0.10-0.90%35,58327.30%
DIS230120P001550002021-06-11 12:42PM EDT155.0012.8010.8513.15-0.35-2.66%51,46427.06%
DIS230120P001600002021-06-11 3:46PM EDT160.0014.9313.3016.30-0.17-1.13%12,89028.31%
DIS230120P001650002021-06-10 3:16PM EDT165.0017.1316.2517.200.00-4722,27026.54%
DIS230120P001700002021-06-10 1:07PM EDT170.0019.3419.1019.700.00-5003,71326.55%
DIS230120P001750002021-06-11 3:15PM EDT175.0021.8520.9522.10-0.30-1.35%61,66926.24%
DIS230120P001800002021-06-10 12:33PM EDT180.0024.8024.1524.800.00-201,92826.10%
DIS230120P001850002021-06-11 2:44PM EDT185.0027.5527.2527.85+0.05+0.18%865626.16%
DIS230120P001900002021-06-11 3:39PM EDT190.0030.7530.3530.85-0.55-1.76%221,10125.99%
DIS230120P001950002021-06-11 3:40PM EDT195.0033.9033.6034.00-0.75-2.16%419025.82%
DIS230120P002000002021-06-03 1:45PM EDT200.0038.0036.9037.450.00-117425.83%
DIS230120P002100002021-05-26 11:23AM EDT210.0045.2543.0544.700.00-93025.81%
DIS230120P002200002021-06-02 12:18PM EDT220.0052.1051.6553.350.00-348026.95%
DIS230120P002300002021-05-13 3:27PM EDT230.0061.5558.7561.450.00-27327.00%
DIS230120P002400002021-05-07 3:30PM EDT240.0065.2567.6570.700.00-104028.21%
DIS230120P002500002021-06-10 3:28PM EDT250.0078.1076.6577.650.00-10711025.61%
DIS230120P002600002021-06-11 3:16PM EDT260.0086.3486.0587.70-0.65-0.75%213327.49%
DIS230120P002700002021-05-13 2:35PM EDT270.0096.9595.1597.050.00-210828.01%
DIS230120P002800002021-05-13 3:32PM EDT280.00105.05104.35105.250.00-8025.79%
DIS230120P002900002021-04-19 11:01AM EDT290.00106.60121.65125.200.00-51843.69%