Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,54-0,16 (-0,15%)
Alla chiusura: 04:03PM EST
109,58 +0,04 (+0,04%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230217C000450002022-12-23 1:38PM EST45.0042.7058.3558.850.00-260.00%
DIS230217C000500002023-01-13 3:15PM EST50.0049.6059.3559.750.00-314112.50%
DIS230217C000550002022-12-30 3:59PM EST55.0032.4554.3054.850.00-11112.50%
DIS230217C000600002023-01-19 3:45PM EST60.0039.4249.3549.900.00-163110.55%
DIS230217C000650002023-01-23 3:04PM EST65.0040.4044.4044.850.00-13897.07%
DIS230217C000700002023-01-20 11:27AM EST70.0030.9539.4039.900.00-39887.70%
DIS230217C000750002023-01-23 12:10PM EST75.0029.9034.4535.000.00-62,71182.03%
DIS230217C000800002023-01-27 3:22PM EST80.0030.4029.5029.90+2.10+7.42%131,53868.16%
DIS230217C000850002023-01-27 1:27PM EST85.0025.3024.7024.95+0.40+1.61%281,85963.18%
DIS230217C000900002023-01-27 3:47PM EST90.0020.3519.8020.10+0.52+2.62%726,68855.52%
DIS230217C000950002023-01-27 3:45PM EST95.0015.6315.1015.35+0.51+3.37%927,86452.15%
DIS230217C001000002023-01-27 3:59PM EST100.0010.8010.7010.95-0.20-1.82%16125,81647.17%
DIS230217C001050002023-01-27 3:56PM EST105.006.856.857.00-0.22-3.11%1,1149,59842.48%
DIS230217C001100002023-01-27 3:55PM EST110.003.953.854.00-0.15-3.66%2,09810,20540.25%
DIS230217C001150002023-01-27 3:58PM EST115.001.871.851.91-0.16-7.88%3,1687,29037.92%
DIS230217C001200002023-01-27 3:58PM EST120.000.760.750.79-0.11-12.64%9305,14236.79%
DIS230217C001250002023-01-27 3:53PM EST125.000.310.300.32-0.03-8.82%2743,17737.21%
DIS230217C001300002023-01-27 3:17PM EST130.000.150.130.140.00-61812,66738.67%
DIS230217C001350002023-01-27 3:44PM EST135.000.080.070.080.00-1471,67441.60%
DIS230217C001400002023-01-27 2:58PM EST140.000.060.040.050.00-2781,32444.73%
DIS230217C001450002023-01-27 10:35AM EST145.000.030.000.040.00-81,40248.83%
DIS230217C001500002023-01-27 3:29PM EST150.000.030.020.03+0.01+50.00%131,78350.78%
DIS230217C001550002023-01-27 2:16PM EST155.000.020.010.020.00-650352.73%
DIS230217C001600002023-01-24 10:20AM EST160.000.020.000.020.00-22,08154.69%
DIS230217C001650002023-01-27 2:50PM EST165.000.010.010.020.00-4088760.94%
DIS230217C001700002023-01-26 12:26PM EST170.000.010.000.030.00-286564.84%
DIS230217C001750002023-01-25 3:35PM EST175.000.010.000.020.00-149865.63%
DIS230217C001800002023-01-24 10:20AM EST180.000.010.000.010.00-163165.63%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230217P000450002023-01-23 9:31AM EST45.000.010.000.020.00-401,921126.56%
DIS230217P000500002023-01-26 9:30AM EST50.000.010.000.010.00-91,954106.25%
DIS230217P000550002023-01-23 3:04PM EST55.000.010.000.020.00-17392298.44%
DIS230217P000600002023-01-27 1:16PM EST60.000.010.000.020.00-181,85487.50%
DIS230217P000650002023-01-27 3:40PM EST65.000.010.000.030.00-192,22679.69%
DIS230217P000700002023-01-27 2:14PM EST70.000.010.010.020.00-455,32768.75%
DIS230217P000750002023-01-27 3:46PM EST75.000.030.020.040.00-1612,95864.06%
DIS230217P000800002023-01-27 3:31PM EST80.000.060.050.06+0.01+20.00%7969,90258.20%
DIS230217P000850002023-01-27 3:57PM EST85.000.120.110.12+0.01+9.09%1,56810,39853.71%
DIS230217P000900002023-01-27 3:57PM EST90.000.220.220.23-0.01-4.35%49714,74649.07%
DIS230217P000950002023-01-27 3:58PM EST95.000.470.450.48-0.01-2.08%24711,19544.97%
DIS230217P001000002023-01-27 3:58PM EST100.001.000.991.03-0.04-3.85%59818,25041.70%
DIS230217P001050002023-01-27 3:58PM EST105.002.112.102.16-0.05-2.31%2552,79339.28%
DIS230217P001100002023-01-27 3:58PM EST110.004.154.054.20-0.08-1.89%25187437.77%
DIS230217P001150002023-01-27 3:59PM EST115.007.117.007.15+0.01+0.14%80946835.52%
DIS230217P001200002023-01-27 1:44PM EST120.0010.6510.9511.10-0.35-3.18%51,06834.38%
DIS230217P001250002023-01-27 10:28AM EST125.0015.1515.4515.70-0.55-3.50%4223434.91%
DIS230217P001300002023-01-26 10:55AM EST130.0022.1520.3020.650.00-2240.87%
DIS230217P001350002022-12-21 10:20AM EST135.0047.4831.1031.850.00-30133.86%
DIS230217P001400002023-01-05 11:26AM EST140.0049.1030.2530.800.00-1060.69%
DIS230217P001450002022-11-30 10:27AM EST145.0050.6059.2059.600.00-10332.07%
DIS230217P001500002023-01-27 9:33AM EST150.0040.0540.2040.75-1.05-2.55%1071.63%
DIS230217P001550002023-01-17 10:50AM EST155.0055.0044.7045.700.00-1375.10%
DIS230217P001600002022-12-13 11:20AM EST160.0064.8059.8060.250.00-150220.79%
DIS230217P001650002023-01-11 11:36AM EST165.0069.0855.1055.950.00-2071.68%
DIS230217P001700002023-01-11 11:36AM EST170.0074.1160.1560.800.00-2065.63%
DIS230217P001750002022-10-31 12:00PM EST175.0069.2079.6080.050.00--0294.56%