Italia markets open in 5 hours 40 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,65-0,27 (-0,28%)
Alla chiusura: 04:03PM EDT
95,58 -0,07 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230616C000500002022-06-29 11:36AM EDT50.0047.8047.8048.85-0.60-1.24%1259.70%
DIS230616C000550002022-06-27 9:52AM EDT55.0044.5043.4544.450.00-1456.54%
DIS230616C000600002022-06-17 1:29PM EDT60.0039.5539.3039.900.00-25353.20%
DIS230616C000650002022-06-29 3:56PM EDT65.0035.4235.2535.85-0.52-1.45%46750.98%
DIS230616C000700002022-06-29 3:56PM EDT70.0031.4031.2531.75-3.60-10.29%411949.25%
DIS230616C000750002022-06-29 12:20PM EDT75.0027.5027.5028.00-3.75-12.00%105147.12%
DIS230616C000800002022-06-29 3:49PM EDT80.0024.0023.9024.30-0.77-3.11%216544.67%
DIS230616C000850002022-06-29 12:15PM EDT85.0020.5120.5521.00-3.37-14.11%131742.97%
DIS230616C000900002022-06-29 2:01PM EDT90.0017.6017.6017.90-0.40-2.22%2626341.27%
DIS230616C000950002022-06-29 3:36PM EDT95.0015.0014.8015.15-0.50-3.23%918339.94%
DIS230616C001000002022-06-29 1:21PM EDT100.0012.0012.4012.65-1.20-9.09%71,43938.64%
DIS230616C001050002022-06-29 3:09PM EDT105.0010.3310.2010.45-0.52-4.79%11,24037.51%
DIS230616C001100002022-06-29 2:54PM EDT110.008.408.308.55-0.40-4.55%101,24536.53%
DIS230616C001150002022-06-29 12:53PM EDT115.006.556.706.95-0.45-6.43%641,15635.74%
DIS230616C001200002022-06-29 3:11PM EDT120.005.355.355.55-0.35-6.14%253,47734.89%
DIS230616C001250002022-06-29 2:59PM EDT125.004.404.254.45-1.10-20.00%124,99734.35%
DIS230616C001300002022-06-29 3:29PM EDT130.003.553.353.50-0.35-8.97%151,54233.71%
DIS230616C001350002022-06-29 1:50PM EDT135.002.692.662.78-0.29-9.73%3131733.34%
DIS230616C001400002022-06-29 1:53PM EDT140.002.122.092.19-0.27-11.30%1238032.98%
DIS230616C001450002022-06-28 9:46AM EDT145.001.611.571.75-0.52-24.41%119632.84%
DIS230616C001500002022-06-29 3:58PM EDT150.001.341.231.40-0.08-5.63%312,10432.73%
DIS230616C001550002022-06-29 1:52PM EDT155.001.051.021.11-0.08-7.08%15135932.58%
DIS230616C001600002022-06-29 3:54PM EDT160.000.870.810.89-0.05-5.43%214,53432.54%
DIS230616C001650002022-06-29 12:55PM EDT165.000.670.610.75-0.25-27.17%111632.84%
DIS230616C001700002022-06-28 12:06PM EDT170.000.690.500.620.00-12,20832.97%
DIS230616C001750002022-06-28 11:40AM EDT175.000.550.280.650.00-324934.53%
DIS230616C001800002022-06-29 10:48AM EDT180.000.390.310.570.00-269034.94%
DIS230616C001850002022-06-24 11:11AM EDT185.000.360.160.550.00-249535.86%
DIS230616C001900002022-06-28 11:46AM EDT190.000.350.110.490.00-56036.28%
DIS230616C001950002022-06-29 12:32PM EDT195.000.350.090.43+0.06+20.69%327336.57%
DIS230616C002000002022-06-29 10:27AM EDT200.000.240.180.28-0.01-4.00%1360135.23%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230616P000500002022-06-28 10:04AM EDT50.000.901.001.160.00-51047.27%
DIS230616P000550002022-06-29 11:16AM EDT55.001.521.421.53+0.08+5.56%2225744.56%
DIS230616P000600002022-06-28 3:02PM EDT60.001.951.982.100.00-222142.73%
DIS230616P000650002022-06-27 12:49PM EDT65.002.612.652.800.00-112440.91%
DIS230616P000700002022-06-29 9:56AM EDT70.003.583.503.65+0.33+10.15%561039.11%
DIS230616P000750002022-06-29 9:33AM EDT75.004.554.554.75+0.16+3.64%1010237.63%
DIS230616P000800002022-06-29 2:04PM EDT80.006.005.906.20+0.70+13.21%31,24836.62%
DIS230616P000850002022-06-29 2:49PM EDT85.007.607.457.80+0.40+5.56%51,12635.28%
DIS230616P000900002022-06-29 3:28PM EDT90.009.269.309.60+1.36+17.22%13296533.77%
DIS230616P000950002022-06-29 12:53PM EDT95.0011.9011.4511.70+0.70+6.25%271632.34%
DIS230616P001000002022-06-29 3:56PM EDT100.0014.0013.9514.20+1.90+15.70%31,18331.19%
DIS230616P001050002022-06-29 11:24AM EDT105.0017.2516.7017.20+1.55+9.87%514,52730.55%
DIS230616P001100002022-06-29 11:22AM EDT110.0020.5919.8520.35+3.29+19.02%21,36229.50%
DIS230616P001150002022-06-29 1:09PM EDT115.0023.9723.2523.85+3.61+17.73%12,73728.61%
DIS230616P001200002022-06-27 10:30AM EDT120.0026.9726.9527.450.00-296927.11%
DIS230616P001250002022-06-29 12:52PM EDT125.0031.8830.9531.40+3.26+11.39%371,48925.80%
DIS230616P001300002022-06-28 11:23AM EDT130.0032.7335.2035.650.00-11,72924.66%
DIS230616P001350002022-06-28 10:50AM EDT135.0036.3439.7040.300.00-537624.71%
DIS230616P001400002022-06-28 9:51AM EDT140.0040.3644.3045.100.00-495725.20%
DIS230616P001450002022-06-23 9:51AM EDT145.0051.8048.9549.700.00-116723.27%
DIS230616P001500002022-06-28 9:53AM EDT150.0049.8053.9054.750.00-553025.34%
DIS230616P001550002022-06-16 12:16PM EDT155.0060.9558.9559.600.00-111124.83%
DIS230616P001600002022-06-22 2:11PM EDT160.0065.5363.7064.750.00-1028.15%
DIS230616P001650002022-06-27 9:57AM EDT165.0068.4068.9069.950.00-4031.62%
DIS230616P001700002022-05-19 11:54AM EDT170.0065.7575.0576.150.00-7041.41%
DIS230616P001750002022-06-23 10:00AM EDT175.0081.9978.9079.650.00-1030.57%
DIS230616P001800002022-06-23 10:00AM EDT180.0086.9883.9585.000.00-1035.94%
DIS230616P001850002022-06-16 10:54AM EDT185.0091.4088.9589.950.00-1236.61%
DIS230616P001900002022-06-10 1:54PM EDT190.0089.6594.0094.700.00-3034.64%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.8098.9599.850.00-1037.70%