Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,54-0,16 (-0,15%)
Alla chiusura: 04:03PM EST
109,48 -0,06 (-0,05%)
Dopo ore: 07:44PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230317C000450002023-01-13 11:14AM EST45.0054.0064.2564.950.00-21299.22%
DIS230317C000500002023-01-27 3:59PM EST50.0059.5559.5560.00+3.25+5.77%120106.45%
DIS230317C000550002023-01-27 11:11AM EST55.0055.0054.5055.05+22.46+69.02%2294.73%
DIS230317C000600002023-01-23 2:15PM EST60.0045.9449.6050.050.00-16686.62%
DIS230317C000650002023-01-12 3:36PM EST65.0035.6044.6545.050.00-12177.54%
DIS230317C000700002023-01-19 11:14AM EST70.0028.5739.7540.150.00-132971.58%
DIS230317C000750002023-01-27 11:21AM EST75.0035.4034.7035.20+4.80+15.69%520262.11%
DIS230317C000800002023-01-27 2:48PM EST80.0030.9530.0030.30+1.10+3.69%2589558.01%
DIS230317C000850002023-01-27 3:30PM EST85.0025.8525.0525.50+1.85+7.71%184,63351.17%
DIS230317C000900002023-01-27 3:47PM EST90.0021.0120.5020.80+0.96+4.79%495,11549.32%
DIS230317C000950002023-01-27 3:57PM EST95.0016.1515.9516.25-0.14-0.86%943,28744.09%
DIS230317C001000002023-01-27 3:35PM EST100.0012.4011.8012.05+0.23+1.89%1266,39640.13%
DIS230317C001050002023-01-27 3:52PM EST105.008.358.208.35-0.13-1.53%2575,28337.01%
DIS230317C001100002023-01-27 3:59PM EST110.005.265.205.30-0.19-3.49%1,08614,36834.46%
DIS230317C001150002023-01-27 3:59PM EST115.003.012.973.05-0.19-5.94%62812,03932.57%
DIS230317C001200002023-01-27 3:59PM EST120.001.521.511.55-0.16-9.52%5678,90430.96%
DIS230317C001250002023-01-27 3:59PM EST125.000.730.710.74-0.10-12.05%3897,27030.25%
DIS230317C001300002023-01-27 3:41PM EST130.000.380.330.35-0.03-7.32%1523,91530.27%
DIS230317C001350002023-01-27 3:50PM EST135.000.190.170.19+0.01+5.56%562,07931.35%
DIS230317C001400002023-01-27 3:58PM EST140.000.110.090.11-0.02-15.38%252,85932.72%
DIS230317C001450002023-01-27 2:37PM EST145.000.070.060.070.00-103,74334.28%
DIS230317C001500002023-01-27 2:39PM EST150.000.050.040.050.00-772,32436.13%
DIS230317C001550002023-01-27 11:41AM EST155.000.040.030.04+0.02+100.00%2535338.28%
DIS230317C001600002023-01-27 2:49PM EST160.000.030.020.030.00-11,82040.04%
DIS230317C001650002023-01-24 3:54PM EST165.000.020.010.030.00-3336542.97%
DIS230317C001700002023-01-27 1:17PM EST170.000.010.010.020.00-347243.75%
DIS230317C001750002023-01-23 12:36PM EST175.000.010.000.020.00-157646.09%
DIS230317C001800002023-01-27 2:52PM EST180.000.010.010.020.00-11,06948.83%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230317P000450002023-01-27 11:43AM EST45.000.010.000.010.00-22,66378.13%
DIS230317P000500002023-01-26 9:39AM EST50.000.010.000.020.00-53,11773.44%
DIS230317P000550002023-01-26 9:39AM EST55.000.010.000.020.00-31,57864.84%
DIS230317P000600002023-01-27 12:14PM EST60.000.010.010.03-0.01-50.00%101,16560.94%
DIS230317P000650002023-01-27 3:45PM EST65.000.030.020.030.00-2303,33554.69%
DIS230317P000700002023-01-27 3:15PM EST70.000.050.050.060.00-1113,20852.34%
DIS230317P000750002023-01-27 2:52PM EST75.000.100.100.120.00-1007,14450.20%
DIS230317P000800002023-01-27 3:49PM EST80.000.190.190.22-0.01-5.00%1145,01647.17%
DIS230317P000850002023-01-27 3:48PM EST85.000.340.340.39-0.03-8.11%1777,25544.14%
DIS230317P000900002023-01-27 3:56PM EST90.000.620.610.650.00-61213,25540.72%
DIS230317P000950002023-01-27 3:55PM EST95.001.071.061.11-0.02-1.83%9909,88537.77%
DIS230317P001000002023-01-27 3:59PM EST100.001.861.831.89-0.07-3.63%6323,69035.07%
DIS230317P001050002023-01-27 3:59PM EST105.003.153.103.20-0.06-1.87%7423,39632.91%
DIS230317P001100002023-01-27 3:52PM EST110.005.015.055.15-0.14-2.72%9283,49630.66%
DIS230317P001150002023-01-27 2:59PM EST115.007.357.857.95-1.30-15.03%4123228.83%
DIS230317P001200002023-01-27 2:47PM EST120.0010.8711.3511.60-0.78-6.70%537427.44%
DIS230317P001250002023-01-27 2:47PM EST125.0015.0715.6515.95-1.93-11.35%11927.03%
DIS230317P001300002023-01-27 2:10PM EST130.0019.9520.4020.65-1.25-5.90%29226.81%
DIS230317P001350002023-01-13 11:12AM EST135.0036.2925.0025.850.00-4036.11%
DIS230317P001400002022-12-14 10:01AM EST140.0045.4540.2041.100.00-10123.22%
DIS230317P001450002022-12-16 9:46AM EST145.0053.6045.2046.000.00-20129.91%
DIS230317P001500002023-01-18 10:39AM EST150.0049.4040.1040.850.00-2049.51%
DIS230317P001550002022-12-28 10:57AM EST155.0069.3045.3045.900.00-1054.74%
DIS230317P001600002023-01-18 10:51AM EST160.0059.7050.1050.850.00-20057.32%
DIS230317P001650002022-12-05 12:48PM EST165.0068.0572.8572.600.00-30200.82%
DIS230317P001700002023-01-23 1:19PM EST170.0064.6460.1060.800.00-1062.99%
DIS230317P001750002023-01-25 9:58AM EST175.0070.4065.1065.800.00-2066.26%