DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230616C000450002023-05-22 9:30AM EDT45.0046.0543.1543.750.00-16141.41%
DIS230616C000500002023-05-19 3:31PM EDT50.0041.7538.1538.750.00-1110121.48%
DIS230616C000550002023-05-24 3:50PM EDT55.0034.2533.1533.700.00-1127100.59%
DIS230616C000600002023-05-22 12:53PM EDT60.0031.7528.2028.850.00-231992.58%
DIS230616C000650002023-05-24 9:46AM EDT65.0024.2523.3523.650.00-259574.51%
DIS230616C000700002023-05-26 10:05AM EDT70.0018.9718.4518.60+0.57+3.10%41,29960.45%
DIS230616C000750002023-05-26 12:57PM EDT75.0014.0513.5013.80-0.20-1.40%11,00650.20%
DIS230616C000800002023-05-26 3:43PM EDT80.008.968.758.95-0.22-2.40%1793,17241.48%
DIS230616C000850002023-05-26 3:51PM EDT85.004.504.504.60-0.21-4.46%421,91832.57%
DIS230616C000900002023-05-26 3:54PM EDT90.001.571.561.58-0.09-5.42%1,1076,45928.08%
DIS230616C000950002023-05-26 3:59PM EDT95.000.400.390.42-0.04-9.09%1,53417,00028.47%
DIS230616C001000002023-05-26 3:58PM EDT100.000.110.120.13-0.03-21.43%75214,11931.49%
DIS230616C001050002023-05-26 3:51PM EDT105.000.050.050.06-0.01-16.67%39417,39636.13%
DIS230616C001100002023-05-26 3:53PM EDT110.000.030.030.04-0.01-25.00%70614,50641.60%
DIS230616C001150002023-05-26 1:52PM EDT115.000.020.010.030.00-3215,79546.88%
DIS230616C001200002023-05-26 12:54PM EDT120.000.020.010.030.00-2710,99251.17%
DIS230616C001250002023-05-26 3:59PM EDT125.000.010.010.02-0.01-50.00%6213,21555.47%
DIS230616C001300002023-05-26 3:57PM EDT130.000.010.000.020.00-596,08657.81%
DIS230616C001350002023-05-23 10:45AM EDT135.000.020.000.010.00-204,11159.38%
DIS230616C001400002023-05-26 3:49PM EDT140.000.010.000.010.00-15,86964.06%
DIS230616C001450002023-05-18 3:40PM EDT145.000.020.000.010.00-11,67568.75%
DIS230616C001500002023-05-26 3:52PM EDT150.000.010.000.010.00-78,46571.88%
DIS230616C001550002023-05-26 10:50AM EDT155.000.030.000.03+0.01+50.00%983384.38%
DIS230616C001600002023-05-18 1:05PM EDT160.000.020.000.010.00-15,75581.25%
DIS230616C001650002023-05-05 3:46PM EDT165.000.020.000.020.00-14877089.06%
DIS230616C001700002023-05-24 12:16PM EDT170.000.010.000.020.00-112,82293.75%
DIS230616C001750002023-04-28 3:46PM EDT175.000.010.000.030.00-15738100.00%
DIS230616C001800002023-04-20 3:38PM EDT180.000.010.000.020.00-561,619100.00%
DIS230616C001850002023-05-01 10:46AM EDT185.000.010.000.030.00-11,441107.81%
DIS230616C001900002023-05-15 2:56PM EDT190.000.020.000.030.00-2410110.94%
DIS230616C001950002023-03-29 9:47AM EDT195.000.010.000.030.00-7411114.06%
DIS230616C002000002023-05-16 1:40PM EDT200.000.010.000.010.00-12,406106.25%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230616P000450002023-05-19 11:37AM EDT45.000.010.000.030.00-2003,510106.25%
DIS230616P000500002023-05-25 12:56PM EDT50.000.010.000.020.00-12,04085.94%
DIS230616P000550002023-05-26 9:44AM EDT55.000.030.000.04+0.02+200.00%501,17678.13%
DIS230616P000600002023-05-26 9:37AM EDT60.000.010.010.03-0.02-66.67%41,14564.84%
DIS230616P000650002023-05-26 3:09PM EDT65.000.030.010.04+0.01+50.00%103,37154.30%
DIS230616P000700002023-05-26 3:48PM EDT70.000.050.040.05-0.03-37.50%227,80346.48%
DIS230616P000750002023-05-26 3:50PM EDT75.000.120.120.14-0.05-29.41%597,16440.82%
DIS230616P000800002023-05-26 3:57PM EDT80.000.320.330.35-0.13-28.89%48814,68234.08%
DIS230616P000850002023-05-26 3:59PM EDT85.001.011.001.04-0.22-17.89%1,52114,42428.74%
DIS230616P000900002023-05-26 3:59PM EDT90.003.063.003.10-0.10-3.16%85616,25725.68%
DIS230616P000950002023-05-26 3:54PM EDT95.006.916.857.00+0.03+0.44%21419,44125.49%
DIS230616P001000002023-05-26 3:59PM EDT100.0011.7011.6511.85-0.05-0.43%614,73031.98%
DIS230616P001050002023-05-26 3:34PM EDT105.0016.4016.6516.85-0.20-1.20%2,68787441.60%
DIS230616P001100002023-05-26 3:57PM EDT110.0021.7021.6521.90-0.15-0.69%9,9564,40453.22%
DIS230616P001150002023-05-26 3:34PM EDT115.0026.5026.5027.00-0.35-1.30%42013166.60%
DIS230616P001200002023-05-26 3:52PM EDT120.0031.7531.5032.050.00-20115158.98%
DIS230616P001250002023-05-18 9:49AM EDT125.0031.6536.4037.100.00-1661.72%
DIS230616P001300002023-05-25 3:15PM EDT130.0041.1541.4542.05-0.35-0.84%2767.58%
DIS230616P001350002023-04-19 3:21PM EDT135.0035.9743.2543.950.00-1200.00%
DIS230616P001400002023-05-24 2:00PM EDT140.0050.8751.4051.850.00-1092.38%
DIS230616P001450002023-03-31 11:36AM EDT145.0046.0542.1042.900.00-400.00%
DIS230616P001500002023-05-19 9:45AM EDT150.0058.0561.5062.100.00-4097.66%
DIS230616P001550002023-03-08 11:27AM EDT155.0055.9054.7555.350.00-400.00%
DIS230616P001600002023-03-23 2:33PM EDT160.0064.3560.1060.550.00-2000.00%
DIS230616P001650002023-05-10 9:38AM EDT165.0062.6576.4576.850.00-10118.75%
DIS230616P001700002023-04-04 1:01PM EDT170.0070.9172.3072.800.00-100.00%
DIS230616P001750002023-05-11 1:18PM EDT175.0082.6086.4587.050.00-10110.55%
DIS230616P001800002023-04-12 2:45PM EDT180.0081.2087.7088.300.00-100.00%
DIS230616P001850002023-02-02 3:22PM EDT185.0072.1083.2084.300.00-2000.00%
DIS230616P001900002023-02-08 11:04AM EDT190.0078.3095.0095.900.00-100.00%
DIS230616P001950002023-05-11 12:18PM EDT195.00101.80106.50107.000.00-10125.78%
DIS230616P002000002023-02-08 1:20PM EDT200.0088.89105.65106.450.00-200.00%