Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,43+0,84 (+0,85%)
Alla chiusura: 04:03PM EST
99,35 -0,08 (-0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120C000500002022-12-02 3:13PM EST50.0049.7449.4050.05+5.33+12.00%5148100.68%
DIS230120C000550002022-11-29 9:51AM EST55.0041.6444.4545.000.00-13688.28%
DIS230120C000600002022-11-30 3:53PM EST60.0038.2039.5040.100.00-143880.08%
DIS230120C000650002022-12-01 9:44AM EST65.0032.8034.4535.150.00-231169.09%
DIS230120C000700002022-12-02 10:49AM EST70.0029.2229.7030.30+3.47+13.48%151264.50%
DIS230120C000750002022-11-23 11:15AM EST75.0024.1524.8025.300.00-246755.18%
DIS230120C000800002022-12-02 2:00PM EST80.0019.7020.1520.50+0.60+3.14%22,46752.52%
DIS230120C000850002022-12-02 10:34AM EST85.0014.8015.4515.85+0.38+2.64%451545.90%
DIS230120C000900002022-12-02 3:49PM EST90.0011.2011.3511.45+0.41+3.80%3525,58140.16%
DIS230120C000950002022-12-02 3:53PM EST95.007.457.507.65+0.30+4.20%2379,05436.52%
DIS230120C001000002022-12-02 3:59PM EST100.004.554.504.60+0.35+8.33%83614,88933.84%
DIS230120C001050002022-12-02 3:59PM EST105.002.402.392.45+0.16+7.14%54614,00131.96%
DIS230120C001100002022-12-02 3:59PM EST110.001.191.171.20+0.12+11.21%1,11817,00231.18%
DIS230120C001150002022-12-02 3:57PM EST115.000.580.570.59+0.05+9.43%16712,43331.54%
DIS230120C001200002022-12-02 3:55PM EST120.000.300.290.31+0.03+11.11%51317,47932.67%
DIS230120C001250002022-12-02 3:57PM EST125.000.160.160.170.00-24010,07433.99%
DIS230120C001300002022-12-02 3:55PM EST130.000.100.100.110.00-818,25036.04%
DIS230120C001350002022-12-02 3:43PM EST135.000.070.060.080.00-15020,62638.48%
DIS230120C001400002022-12-02 3:07PM EST140.000.060.040.06+0.01+20.00%5910,38740.63%
DIS230120C001450002022-12-02 12:13PM EST145.000.040.030.040.00-319,74442.19%
DIS230120C001500002022-12-02 3:59PM EST150.000.020.020.03-0.01-33.33%9319,84543.75%
DIS230120C001550002022-12-02 1:57PM EST155.000.020.010.03-0.01-33.33%577,06446.88%
DIS230120C001600002022-12-02 2:47PM EST160.000.010.010.02-0.01-50.00%1308,66847.66%
DIS230120C001650002022-12-02 12:50PM EST165.000.010.000.02-0.01-50.00%14,57550.39%
DIS230120C001700002022-12-02 3:01PM EST170.000.020.000.02+0.01+100.00%249,99050.00%
DIS230120C001750002022-12-02 3:31PM EST175.000.010.010.020.00-17,29053.91%
DIS230120C001800002022-12-02 9:42AM EST180.000.020.000.01+0.01+100.00%321,45551.56%
DIS230120C001850002022-12-02 9:53AM EST185.000.010.000.010.00-105,39853.13%
DIS230120C001900002022-12-01 12:14PM EST190.000.010.000.010.00-16412,53556.25%
DIS230120C001950002022-12-01 11:39AM EST195.000.010.000.010.00-504,45457.81%
DIS230120C002000002022-12-02 1:32PM EST200.000.010.000.010.00-222,71259.38%
DIS230120C002100002022-11-25 12:28PM EST210.000.010.000.010.00-45,14162.50%
DIS230120C002200002022-12-01 9:30AM EST220.000.010.000.010.00-55,61667.19%
DIS230120C002300002022-12-02 9:53AM EST230.000.010.000.010.00-104,77170.31%
DIS230120C002400002022-11-09 9:58AM EST240.000.010.000.010.00-23,59373.44%
DIS230120C002500002022-11-21 11:25AM EST250.000.010.000.010.00-47,37076.56%
DIS230120C002600002022-11-03 1:02PM EST260.000.010.000.010.00-1072,44078.13%
DIS230120C002700002022-11-03 10:48AM EST270.000.010.000.010.00-1001,74281.25%
DIS230120C002800002022-11-03 10:21AM EST280.000.010.000.010.00-102,99284.38%
DIS230120C002900002022-12-02 12:57PM EST290.000.010.000.010.00-19,02887.50%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230120P000500002022-12-02 12:15PM EST50.000.020.010.020.00-263,20668.75%
DIS230120P000550002022-12-01 10:43AM EST55.000.030.020.030.00-261,08562.89%
DIS230120P000600002022-12-02 1:50PM EST60.000.040.030.04-0.02-33.33%132,38956.64%
DIS230120P000650002022-12-02 3:37PM EST65.000.070.060.07-0.01-12.50%1206,92552.15%
DIS230120P000700002022-12-02 3:35PM EST70.000.110.110.12-0.04-26.67%647,10348.15%
DIS230120P000750002022-12-02 3:39PM EST75.000.210.200.22-0.06-22.22%1025,84144.24%
DIS230120P000800002022-12-02 3:50PM EST80.000.440.390.41-0.04-8.33%1,22211,35240.72%
DIS230120P000850002022-12-02 3:57PM EST85.000.760.740.77-0.12-13.64%67417,52537.50%
DIS230120P000900002022-12-02 3:57PM EST90.001.421.391.43-0.20-12.35%1,05616,71734.50%
DIS230120P000950002022-12-02 3:59PM EST95.002.562.562.61-0.35-12.03%99611,63531.89%
DIS230120P001000002022-12-02 3:59PM EST100.004.554.504.60-0.43-8.63%16022,99629.88%
DIS230120P001050002022-12-02 3:37PM EST105.007.537.357.55-0.60-7.38%537,50528.36%
DIS230120P001100002022-12-02 3:53PM EST110.0011.4011.1011.40-0.78-6.40%208,52427.32%
DIS230120P001150002022-12-02 10:16AM EST115.0016.7315.6015.95+0.13+0.78%13,32828.20%
DIS230120P001200002022-12-02 3:19PM EST120.0020.4020.4021.20-1.20-5.56%229238.57%
DIS230120P001250002022-12-02 9:32AM EST125.0027.1025.3025.80+0.39+1.46%438535.94%
DIS230120P001300002022-12-02 3:51PM EST130.0030.7530.4530.80-1.75-5.38%1,90096040.77%
DIS230120P001350002022-11-30 3:14PM EST135.0038.1035.3535.900.00-2,51330648.34%
DIS230120P001400002022-12-02 3:51PM EST140.0041.0540.4040.80-0.10-0.24%2,5631,02949.61%
DIS230120P001450002022-12-02 3:51PM EST145.0045.6045.4045.80-0.65-1.41%30113353.61%
DIS230120P001500002022-12-02 3:51PM EST150.0051.1550.3050.75-0.30-0.58%25523955.37%
DIS230120P001550002022-12-02 3:37PM EST155.0055.9655.4055.80-0.74-1.31%665361.18%
DIS230120P001600002022-12-02 11:57AM EST160.0060.8060.4560.80-1.50-2.41%121653.52%
DIS230120P001650002022-12-02 11:19AM EST165.0066.2765.3565.90+0.70+1.07%2056.45%
DIS230120P001700002022-12-02 3:37PM EST170.0070.9070.4570.75-0.80-1.12%555655.86%
DIS230120P001750002022-12-02 3:37PM EST175.0076.0075.3575.75-0.65-0.85%615271.88%
DIS230120P001800002022-12-02 3:51PM EST180.0080.6580.3581.00-0.80-0.98%40016869.73%
DIS230120P001850002022-11-14 12:37PM EST185.0088.9085.3085.900.00-1163.28%
DIS230120P001900002022-10-19 9:53AM EST190.0089.4397.8598.400.00-70181.90%
DIS230120P001950002022-09-21 9:19AM EST195.0089.0094.5595.750.00-4083.01%
DIS230120P002000002022-11-30 12:02PM EST200.00105.47100.35101.100.00-1083.98%
DIS230120P002100002022-06-22 8:43AM EST210.00117.160.000.000.00-100.00%
DIS230120P002200002022-08-04 8:45AM EST220.00111.12108.10109.850.00-300.00%
DIS230120P002300002022-07-22 9:59AM EST230.00126.30109.50110.850.00-430.00%
DIS230120P002400002022-10-26 2:29PM EST240.00135.40140.80141.200.00-2300116.60%
DIS230120P002500002022-12-01 10:55AM EST250.00153.10150.35151.200.00-20109.28%
DIS230120P002600002022-09-14 2:42PM EST260.00148.15164.85165.550.00-1250198.10%
DIS230120P002700002022-12-01 10:17AM EST270.00173.10170.35171.050.00-1515110.55%
DIS230120P002800002022-11-17 3:39PM EST280.00188.80179.90181.200.00-340140.09%
DIS230120P002900002022-11-29 11:54AM EST290.00195.25190.10191.500.00-21125.20%