Italia markets open in 7 hours 19 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,71-2,50 (-2,21%)
Alla chiusura: 04:02PM EST
110,64 -0,07 (-0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230721C000450002023-02-02 12:58PM EST45.0068.7066.1067.000.00-31382.28%
DIS230721C000500002023-01-24 2:48PM EST50.0057.6561.4062.450.00-2579.93%
DIS230721C000550002023-01-31 2:26PM EST55.0054.8556.6057.400.00-2672.61%
DIS230721C000600002023-01-24 2:47PM EST60.0048.1551.8552.650.00-412267.90%
DIS230721C000650002023-01-12 12:27PM EST65.0037.9947.0047.850.00-124062.31%
DIS230721C000700002023-02-03 12:31PM EST70.0044.5542.4043.15+3.95+9.73%136458.36%
DIS230721C000750002023-02-03 10:31AM EST75.0039.6037.8038.45+2.52+6.80%246454.15%
DIS230721C000800002023-02-02 3:44PM EST80.0035.5533.2533.950.00-334050.50%
DIS230721C000850002023-02-03 1:50PM EST85.0029.9429.0529.35-0.99-3.20%145047.99%
DIS230721C000900002023-02-03 3:01PM EST90.0024.9024.8525.15-1.70-6.39%1021,37145.03%
DIS230721C000950002023-02-02 1:04PM EST95.0022.7820.8021.050.00-23,24041.88%
DIS230721C001000002023-02-03 1:57PM EST100.0017.9817.0517.30-0.67-3.59%151,51239.42%
DIS230721C001050002023-02-03 2:58PM EST105.0013.7013.6514.00-2.05-13.02%2592137.70%
DIS230721C001100002023-02-03 3:48PM EST110.0010.6510.7010.90-1.70-13.77%462,81235.58%
DIS230721C001150002023-02-03 3:47PM EST115.008.158.158.35-1.30-13.76%15550834.17%
DIS230721C001200002023-02-03 3:55PM EST120.006.106.006.15-1.10-15.28%421,08032.70%
DIS230721C001250002023-02-03 3:45PM EST125.004.284.254.40-0.97-18.48%251,03031.49%
DIS230721C001300002023-02-03 2:32PM EST130.003.152.973.05-0.50-13.70%361,95730.46%
DIS230721C001350002023-02-03 2:50PM EST135.002.141.982.14-0.32-13.01%2081830.04%
DIS230721C001400002023-02-03 3:54PM EST140.001.371.301.39-0.33-19.41%18593829.18%
DIS230721C001450002023-02-03 3:09PM EST145.000.950.860.92-0.18-15.93%24460228.78%
DIS230721C001500002023-02-03 3:58PM EST150.000.610.560.61-0.12-16.44%14026128.59%
DIS230721C001550002023-02-03 1:11PM EST155.000.430.360.41-0.07-14.00%210528.57%
DIS230721C001600002023-02-03 2:43PM EST160.000.290.270.32-0.04-12.12%2111729.32%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230721P000450002023-02-03 3:02PM EST45.000.050.010.06+0.02+66.67%16551.17%
DIS230721P000500002023-02-02 2:50PM EST50.000.070.080.100.00-720750.98%
DIS230721P000550002023-02-03 10:09AM EST55.000.140.150.170.00-2533449.56%
DIS230721P000600002023-02-02 3:55PM EST60.000.200.240.270.00-823447.31%
DIS230721P000650002023-02-02 10:56AM EST65.000.340.350.410.00-128445.04%
DIS230721P000700002023-02-03 1:54PM EST70.000.570.540.61+0.09+18.75%977042.92%
DIS230721P000750002023-02-03 2:37PM EST75.000.840.840.88+0.07+9.09%132,63840.77%
DIS230721P000800002023-02-03 3:47PM EST80.001.241.211.28+0.11+9.73%711,66738.97%
DIS230721P000850002023-02-03 3:48PM EST85.001.751.711.79+0.27+18.24%1441,47837.00%
DIS230721P000900002023-02-03 3:54PM EST90.002.392.372.48+0.14+6.22%1713,15635.14%
DIS230721P000950002023-02-03 2:57PM EST95.003.303.253.35+0.30+10.00%441,34733.15%
DIS230721P001000002023-02-03 3:52PM EST100.004.504.404.55+0.60+15.38%582,64831.48%
DIS230721P001050002023-02-03 3:14PM EST105.005.875.956.10+0.22+3.89%511,13929.90%
DIS230721P001100002023-02-03 3:22PM EST110.007.867.908.05+0.72+10.08%1581,42328.35%
DIS230721P001150002023-02-03 10:34AM EST115.009.3610.3510.55+0.11+1.19%21,21427.15%
DIS230721P001200002023-02-02 1:06PM EST120.0012.0513.1013.400.00-137025.52%
DIS230721P001250002023-02-03 11:39AM EST125.0015.5016.4516.80+0.30+1.97%128024.09%
DIS230721P001300002023-02-03 3:53PM EST130.0020.5520.2020.70+1.16+5.98%6005822.84%
DIS230721P001350002023-02-02 3:45PM EST135.0023.1524.4525.000.00-848121.66%
DIS230721P001400002023-02-03 3:00PM EST140.0029.5529.0529.70+1.50+5.35%42321.68%
DIS230721P001450002023-01-31 9:57AM EST145.0037.0033.6534.950.00-10026.67%
DIS230721P001500002023-02-03 2:53PM EST150.0039.1038.9539.70-25.30-39.29%2026.44%
DIS230721P001550002023-02-03 2:52PM EST155.0044.1043.9544.80-2.20-4.75%2029.88%
DIS230721P001600002023-02-03 2:52PM EST160.0049.1548.8049.90+49.15-2033.18%