Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,05-1,09 (-1,06%)
Al 12:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120C000600002022-05-19 3:47PM EDT60.0045.3343.8044.650.00-855155.99%
DIS230120C000650002022-05-19 11:54AM EDT65.0041.4039.4540.100.00-3330753.08%
DIS230120C000700002022-05-19 10:29AM EDT70.0037.3035.0535.700.00-6133351.78%
DIS230120C000750002022-05-13 3:39PM EDT75.0035.6030.8031.550.00-320249.27%
DIS230120C000800002022-05-20 11:50AM EDT80.0027.0026.7527.45-2.42-8.23%124646.42%
DIS230120C000850002022-05-18 11:16AM EDT85.0026.2023.0523.700.00-316844.42%
DIS230120C000900002022-05-17 1:55PM EDT90.0020.6019.7020.10-3.25-13.63%288342.26%
DIS230120C000950002022-05-19 2:06PM EDT95.0017.5516.3516.850.00-3945040.55%
DIS230120C001000002022-05-20 11:48AM EDT100.0013.7513.6513.95-0.55-3.85%402,42939.14%
DIS230120C001050002022-05-20 11:39AM EDT105.0011.1011.0011.35-0.65-5.53%28393137.81%
DIS230120C001100002022-05-20 11:22AM EDT110.008.758.759.05-0.65-6.91%282,94436.51%
DIS230120C001150002022-05-20 11:02AM EDT115.007.006.807.10-0.50-6.67%152,62035.39%
DIS230120C001200002022-05-20 11:34AM EDT120.005.355.255.40-0.40-6.96%393,94834.16%
DIS230120C001250002022-05-20 11:27AM EDT125.004.024.004.15-0.38-8.64%173,43233.53%
DIS230120C001300002022-05-20 11:41AM EDT130.003.102.953.10-0.32-9.36%213,54232.78%
DIS230120C001350002022-05-20 11:42AM EDT135.002.242.202.33-0.28-11.11%394,65732.35%
DIS230120C001400002022-05-20 11:42AM EDT140.001.691.591.81-0.14-7.65%79,70632.37%
DIS230120C001450002022-05-20 10:06AM EDT145.001.351.171.34-0.08-5.59%185,14332.02%
DIS230120C001500002022-05-20 11:37AM EDT150.000.950.871.01-0.18-15.93%6415,50931.91%
DIS230120C001550002022-05-20 10:22AM EDT155.000.760.610.78-0.14-15.56%66,53332.01%
DIS230120C001600002022-05-20 11:45AM EDT160.000.550.500.59-0.03-5.17%2110,18031.97%
DIS230120C001650002022-05-20 11:23AM EDT165.000.400.400.48-0.11-21.57%63,95132.37%
DIS230120C001700002022-05-20 10:55AM EDT170.000.380.280.36+0.01+2.70%510,01832.30%
DIS230120C001750002022-05-20 11:05AM EDT175.000.260.130.28-0.01-3.70%136,43032.42%
DIS230120C001800002022-05-20 11:01AM EDT180.000.210.140.27-0.04-16.00%1711,29833.59%
DIS230120C001850002022-05-20 11:15AM EDT185.000.190.150.27-0.01-5.00%14,77334.91%
DIS230120C001900002022-05-20 11:50AM EDT190.000.160.150.16+0.02+14.29%1912,35533.59%
DIS230120C001950002022-05-20 11:37AM EDT195.000.120.100.14-0.03-20.00%44,63334.18%
DIS230120C002000002022-05-20 11:37AM EDT200.000.120.110.14-0.01-7.69%6520,89435.25%
DIS230120C002100002022-05-20 11:49AM EDT210.000.120.050.12+0.03+33.33%433,51036.67%
DIS230120C002200002022-05-20 10:38AM EDT220.000.090.070.13-0.01-10.00%35,42439.01%
DIS230120C002300002022-05-20 11:49AM EDT230.000.020.000.12-0.04-66.67%204,30640.53%
DIS230120C002400002022-05-17 3:03PM EDT240.000.060.010.120.00-543,46542.29%
DIS230120C002500002022-05-20 9:30AM EDT250.000.070.050.10+0.04+133.33%148,95443.07%
DIS230120C002600002022-05-19 3:29PM EDT260.000.040.030.110.00-2401,43245.12%
DIS230120C002700002022-05-20 9:46AM EDT270.000.080.020.10+0.02+33.33%11,61146.09%
DIS230120C002800002022-05-19 11:02AM EDT280.000.050.030.090.00-52,72547.07%
DIS230120C002900002022-05-20 11:47AM EDT290.000.050.050.06+0.01+25.00%57,69046.48%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120P000600002022-05-20 11:36AM EDT60.001.171.101.25+0.02+1.74%31,76548.00%
DIS230120P000650002022-05-19 11:40AM EDT65.001.581.491.59+0.04+2.60%11,17144.95%
DIS230120P000700002022-05-20 10:39AM EDT70.002.012.062.16-0.07-3.37%474443.02%
DIS230120P000750002022-05-20 9:56AM EDT75.002.682.752.90-0.08-2.90%11,65341.26%
DIS230120P000800002022-05-19 1:08PM EDT80.003.703.703.850.00-22,10439.69%
DIS230120P000850002022-05-19 11:55AM EDT85.004.704.855.000.00-1023,71538.09%
DIS230120P000900002022-05-19 3:14PM EDT90.006.156.256.550.00-84,90837.06%
DIS230120P000950002022-05-19 3:02PM EDT95.007.757.958.10+0.20+2.65%84,11035.09%
DIS230120P001000002022-05-20 11:31AM EDT100.0010.0510.0010.30+0.27+2.76%4410,54534.27%
DIS230120P001050002022-05-20 11:17AM EDT105.0012.4512.3512.65+0.55+4.62%983,61032.89%
DIS230120P001100002022-05-20 11:22AM EDT110.0015.3015.1015.40+0.53+3.59%505,59631.71%
DIS230120P001150002022-05-20 11:16AM EDT115.0018.2518.1018.65+1.05+6.10%63,14331.04%
DIS230120P001200002022-05-20 10:55AM EDT120.0021.6521.5022.10+0.80+3.84%198,39729.98%
DIS230120P001250002022-05-20 11:16AM EDT125.0025.4025.2526.00+1.00+4.10%204,45029.48%
DIS230120P001300002022-05-20 11:11AM EDT130.0029.5529.3029.80+1.50+5.35%1511,84027.41%
DIS230120P001350002022-05-20 11:36AM EDT135.0033.8833.6034.10+1.53+4.73%218,45626.29%
DIS230120P001400002022-05-20 11:12AM EDT140.0038.5038.2038.70+0.92+2.45%12317,35625.86%
DIS230120P001450002022-05-20 10:27AM EDT145.0042.1142.8043.30+1.01+2.46%87,10824.05%
DIS230120P001500002022-05-20 10:33AM EDT150.0046.8447.6548.45-0.02-0.04%111,20227.59%
DIS230120P001550002022-05-20 10:18AM EDT155.0051.9652.3053.15+0.46+0.89%14,95825.24%
DIS230120P001600002022-05-19 11:59AM EDT160.0057.2357.2058.20+1.82+3.28%110,90827.69%
DIS230120P001650002022-05-19 3:02PM EDT165.0060.9362.3563.400.00-514,75832.15%
DIS230120P001700002022-05-19 12:10PM EDT170.0065.5567.3068.300.00-307,03232.32%
DIS230120P001750002022-05-19 3:25PM EDT175.0071.6872.2073.200.00-52,33232.08%
DIS230120P001800002022-05-18 3:57PM EDT180.0075.8677.2578.050.00-42,17429.74%
DIS230120P001850002022-05-20 10:37AM EDT185.0081.6682.5583.30+3.16+4.03%187836.52%
DIS230120P001900002022-05-19 12:14PM EDT190.0085.6087.2588.250.00-689236.96%
DIS230120P001950002022-05-16 2:07PM EDT195.0088.9192.3093.200.00-719937.26%
DIS230120P002000002022-05-18 9:56AM EDT200.0093.5097.2598.300.00-31,15740.31%
DIS230120P002100002022-05-18 9:41AM EDT210.00103.00107.30108.500.00-2145.70%
DIS230120P002200002022-04-29 9:39AM EDT220.00104.75117.50118.100.00-2540.19%
DIS230120P002300002022-03-03 4:53PM EDT230.0084.5591.5593.950.00-1270.00%
DIS230120P002400002022-05-19 10:14AM EDT240.00135.50137.35138.100.00-16143.95%
DIS230120P002500002022-04-26 11:50AM EDT250.00134.00147.30148.200.00-310548.54%
DIS230120P002600002022-04-13 1:26PM EDT260.00127.35152.45154.050.00-1930.00%
DIS230120P002700002022-04-06 9:34AM EDT270.00136.530.000.000.00-1210.00%
DIS230120P002800002022-03-17 12:00PM EDT280.00142.50148.00150.750.00-6150.00%
DIS230120P002900002022-04-20 3:38PM EDT290.00165.00187.25188.100.00-4151.95%