DIS - The Walt Disney Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230721C000450002023-05-11 2:17PM EDT45.0047.8547.0047.300.00-555108.50%
DIS230721C000500002023-06-06 10:45AM EDT50.0042.0542.1042.450.00-429101.17%
DIS230721C000550002023-05-11 10:16AM EDT55.0038.0037.1537.550.00-21590.53%
DIS230721C000600002023-05-31 10:24AM EDT60.0027.8532.2032.600.00-114479.10%
DIS230721C000650002023-06-06 11:13AM EDT65.0027.4527.2527.450.00-229065.09%
DIS230721C000700002023-06-07 3:58PM EDT70.0022.9522.2522.400.00-434052.83%
DIS230721C000750002023-06-09 11:23AM EDT75.0017.5017.3517.55-0.60-3.31%148746.73%
DIS230721C000800002023-06-08 1:00PM EDT80.0013.1612.5012.650.00-737436.87%
DIS230721C000850002023-06-09 10:45AM EDT85.008.328.058.20-0.23-2.69%816,76231.35%
DIS230721C000900002023-06-09 11:21AM EDT90.004.304.104.20-0.45-9.47%1065,57525.37%
DIS230721C000950002023-06-09 11:25AM EDT95.001.701.711.73-0.28-14.14%71721,75423.69%
DIS230721C001000002023-06-09 11:26AM EDT100.000.620.620.63-0.13-17.33%1,69416,68324.05%
DIS230721C001050002023-06-09 10:48AM EDT105.000.270.250.26-0.02-6.90%30116,22925.98%
DIS230721C001100002023-06-09 10:53AM EDT110.000.120.120.13-0.01-7.69%859,04928.61%
DIS230721C001150002023-06-09 11:04AM EDT115.000.070.070.080.00-444,97231.64%
DIS230721C001200002023-06-09 10:23AM EDT120.000.040.040.05-0.01-20.00%144,64534.38%
DIS230721C001250002023-06-09 10:48AM EDT125.000.030.030.04-0.01-25.00%33,58537.70%
DIS230721C001300002023-06-09 9:55AM EDT130.000.020.020.03-0.01-33.33%573,81040.23%
DIS230721C001350002023-06-06 2:57PM EDT135.000.030.000.030.00-601,51844.14%
DIS230721C001400002023-06-07 3:27PM EDT140.000.010.010.040.00-31,54549.22%
DIS230721C001450002023-06-05 2:57PM EDT145.000.030.000.040.00-1551,02452.73%
DIS230721C001500002023-06-07 1:48PM EDT150.000.020.000.010.00-1097949.22%
DIS230721C001550002023-05-08 1:26PM EDT155.000.030.000.030.00-521953.91%
DIS230721C001600002023-06-02 3:11PM EDT160.000.020.000.020.00-6960054.69%
DIS230721C001650002023-04-28 3:13PM EDT165.000.020.000.060.00-1463.67%
DIS230721C001700002023-04-26 2:29PM EDT170.000.010.000.180.00-113575.00%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230721P000450002023-05-22 9:49AM EDT45.000.020.000.040.00-339878.13%
DIS230721P000500002023-06-02 9:30AM EDT50.000.030.000.070.00-3547271.48%
DIS230721P000550002023-06-05 2:42PM EDT55.000.020.000.080.00-132862.11%
DIS230721P000600002023-06-07 12:30PM EDT60.000.010.010.030.00-153450.78%
DIS230721P000650002023-06-08 2:28PM EDT65.000.030.020.030.00-296741.99%
DIS230721P000700002023-06-09 11:14AM EDT70.000.040.040.05-0.01-20.00%232,32036.13%
DIS230721P000750002023-06-09 11:26AM EDT75.000.120.110.120.00-173,84632.23%
DIS230721P000800002023-06-09 10:36AM EDT80.000.270.260.28-0.01-3.57%1918,65028.13%
DIS230721P000850002023-06-09 11:26AM EDT85.000.710.700.71+0.05+7.58%13314,20224.51%
DIS230721P000900002023-06-09 11:23AM EDT90.001.771.811.83+0.14+8.59%17613,42721.47%
DIS230721P000950002023-06-09 11:09AM EDT95.004.074.204.35+0.12+3.04%1128,27319.56%
DIS230721P001000002023-06-09 9:30AM EDT100.007.958.208.45+0.04+0.51%237,77320.07%
DIS230721P001050002023-06-06 3:21PM EDT105.0012.8313.0013.150.00-211119.14%
DIS230721P001100002023-06-08 3:32PM EDT110.0017.6517.9518.150.00-1749824.61%
DIS230721P001150002023-06-08 9:55AM EDT115.0023.3922.9523.300.00-62036.96%
DIS230721P001200002023-06-08 10:43AM EDT120.0028.2527.8528.350.00-1444.19%
DIS230721P001250002023-06-01 9:55AM EDT125.0037.8033.0533.300.00-1047.56%
DIS230721P001300002023-05-11 11:25AM EDT130.0037.2037.6538.350.00-2054.39%
DIS230721P001350002023-06-06 10:20AM EDT135.0042.9342.9043.550.00-4053.03%
DIS230721P001400002023-06-08 1:18PM EDT140.0047.4748.0048.400.00-1055.47%
DIS230721P001450002023-05-03 2:37PM EDT145.0043.0253.7554.600.00-1089.67%
DIS230721P001500002023-05-11 10:20AM EDT150.0057.8057.9558.250.00-1066.50%
DIS230721P001550002023-02-13 11:09AM EDT155.0048.1062.1063.150.00-1061.33%
DIS230721P001600002023-02-03 3:52PM EDT160.0049.1558.4059.650.00-200.00%
DIS230721P001700002023-04-06 2:35PM EDT170.0069.7569.1069.950.00-100.00%