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
109,58 +0,04 (+0,04%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230421C000450002023-01-24 1:02PM EST45.0061.8764.7565.350.00-512104.00%
DIS230421C000500002023-01-25 3:31PM EST50.0058.6559.7560.300.00-1591.99%
DIS230421C000550002022-11-21 9:35AM EST55.0047.0033.0033.600.00-10230.00%
DIS230421C000600002023-01-20 3:58PM EST60.0044.3149.9050.550.00-12078.03%
DIS230421C000650002023-01-26 10:07AM EST65.0044.0244.9545.600.00-111370.17%
DIS230421C000700002023-01-25 9:59AM EST70.0035.6540.2040.750.00-120465.28%
DIS230421C000750002023-01-27 1:37PM EST75.0036.0835.3535.75+1.99+5.84%120658.13%
DIS230421C000800002023-01-26 2:25PM EST80.0030.0230.3530.950.00-1489451.47%
DIS230421C000850002023-01-27 2:18PM EST85.0026.7225.9526.25+1.50+5.95%1168149.90%
DIS230421C000900002023-01-27 3:48PM EST90.0021.9021.5021.70+1.50+7.35%181,61845.42%
DIS230421C000950002023-01-27 3:45PM EST95.0017.7017.2017.40+0.25+1.43%202,86941.76%
DIS230421C001000002023-01-27 3:52PM EST100.0013.4113.2013.35-0.06-0.45%946,17738.23%
DIS230421C001050002023-01-27 3:59PM EST105.009.759.659.80-0.20-2.01%704,46435.63%
DIS230421C001100002023-01-27 3:59PM EST110.006.806.656.80-0.15-2.16%3,87412,28533.48%
DIS230421C001150002023-01-27 3:51PM EST115.004.434.304.40-0.17-3.70%3384,70931.60%
DIS230421C001200002023-01-27 3:47PM EST120.002.752.582.63-0.05-1.79%933,64529.99%
DIS230421C001250002023-01-27 3:50PM EST125.001.501.441.48-0.10-6.25%1803,19228.92%
DIS230421C001300002023-01-27 3:56PM EST130.000.790.760.80-0.10-11.24%1872,22628.31%
DIS230421C001350002023-01-27 3:13PM EST135.000.450.400.43-0.03-6.25%12286028.13%
DIS230421C001400002023-01-27 2:55PM EST140.000.250.220.24-0.01-3.85%15299028.42%
DIS230421C001450002023-01-27 12:10PM EST145.000.140.130.140.00-453328.91%
DIS230421C001500002023-01-27 1:47PM EST150.000.080.080.09-0.01-11.11%2282229.79%
DIS230421C001550002023-01-27 1:48PM EST155.000.060.050.080.00-1772531.93%
DIS230421C001600002023-01-27 10:11AM EST160.000.050.030.050.00-22554232.42%
DIS230421C001650002023-01-27 3:05PM EST165.000.040.020.04+0.02+100.00%525133.79%
DIS230421C001700002023-01-26 2:28PM EST170.000.020.020.030.00-245334.77%
DIS230421C001750002023-01-26 2:45PM EST175.000.020.010.030.00-150136.72%
DIS230421C001800002023-01-25 3:13PM EST180.000.020.010.040.00-225339.84%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230421P000450002023-01-26 9:39AM EST45.000.010.000.030.00-20039265.63%
DIS230421P000500002023-01-19 10:06AM EST50.000.050.000.020.00-257756.25%
DIS230421P000550002023-01-24 9:55AM EST55.000.040.020.030.00-457654.30%
DIS230421P000600002023-01-27 3:46PM EST60.000.050.040.050.00-61,31651.17%
DIS230421P000650002023-01-27 3:31PM EST65.000.090.080.090.00-111,66848.93%
DIS230421P000700002023-01-27 2:44PM EST70.000.140.120.16-0.04-22.22%225,10146.39%
DIS230421P000750002023-01-27 1:06PM EST75.000.250.260.28-0.05-16.67%125,09744.14%
DIS230421P000800002023-01-27 3:46PM EST80.000.420.430.45-0.03-6.67%183,64241.41%
DIS230421P000850002023-01-27 3:47PM EST85.000.680.690.72-0.05-6.85%404,71438.92%
DIS230421P000900002023-01-27 3:43PM EST90.001.061.101.15-0.09-7.83%2008,29436.62%
DIS230421P000950002023-01-27 3:24PM EST95.001.651.731.79-0.18-9.84%615,02934.29%
DIS230421P001000002023-01-27 3:00PM EST100.002.492.672.73-0.29-10.43%1353,20531.98%
DIS230421P001050002023-01-27 3:50PM EST105.004.004.054.20-0.25-5.88%6485,66430.27%
DIS230421P001100002023-01-27 3:42PM EST110.006.156.056.15-0.05-0.81%1,06094428.19%
DIS230421P001150002023-01-27 3:00PM EST115.008.248.658.85-1.21-12.80%1421126.60%
DIS230421P001200002023-01-27 12:58PM EST120.0011.7011.9012.25-1.17-9.09%51725.14%
DIS230421P001250002023-01-27 12:42PM EST125.0015.7516.0516.30-0.95-5.69%12124.01%
DIS230421P001300002023-01-27 10:51AM EST130.0020.5820.3520.90-1.47-6.67%1524.37%
DIS230421P001350002023-01-26 12:17PM EST135.0026.8525.1525.850.00-2227.59%
DIS230421P001400002022-12-29 11:36AM EST140.0052.0030.0030.800.00-7030.37%
DIS230421P001450002022-11-30 10:23AM EST145.0050.6959.2059.550.00-10165.92%
DIS230421P001500002023-01-12 2:26PM EST150.0049.7540.1040.800.00-1036.91%
DIS230421P001550002023-01-24 11:33AM EST155.0048.8544.8545.850.00-1040.92%
DIS230421P001600002023-01-26 10:39AM EST160.0049.9050.2050.80-1.30-2.54%20042.77%
DIS230421P001650002022-09-27 12:03PM EST165.0068.6058.8559.300.00-5079.21%
DIS230421P001700002023-01-26 1:45PM EST170.0061.4759.9060.800.00-1048.15%
DIS230421P001750002023-01-26 3:07PM EST175.0066.1364.9565.850.00-4051.81%