Italia markets open in 16 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. 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'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230915C000450002023-01-27 12:03PM EST45.0066.100.000.000.00-400.00%
DIS230915C000500002023-01-27 12:00PM EST50.0061.400.000.000.00-200.00%
DIS230915C000550002023-01-27 1:24PM EST55.0056.750.000.000.00-400.00%
DIS230915C000600002023-01-27 1:32PM EST60.0052.150.000.000.00-10000.00%
DIS230915C000650002023-01-27 1:26PM EST65.0047.500.000.000.00-1000.00%
DIS230915C000700002023-01-26 3:34PM EST70.0042.200.000.000.00-100.00%
DIS230915C000750002023-01-20 11:02AM EST75.0030.000.000.000.00-300.00%
DIS230915C000800002023-01-27 1:49PM EST80.0034.150.000.000.00-100.00%
DIS230915C000850002023-01-27 1:12PM EST85.0029.900.000.000.00-600.00%
DIS230915C000900002023-01-27 11:53AM EST90.0025.950.000.000.00-400.00%
DIS230915C000950002023-01-27 12:24PM EST95.0021.900.000.000.00-1500.00%
DIS230915C001000002023-01-27 12:56PM EST100.0018.640.000.000.00-67900.00%
DIS230915C001050002023-01-27 3:47PM EST105.0015.150.000.000.00-15900.00%
DIS230915C001100002023-01-27 3:24PM EST110.0012.350.000.000.00-15100.20%
DIS230915C001150002023-01-27 3:54PM EST115.009.550.000.000.00-11201.56%
DIS230915C001200002023-01-27 3:54PM EST120.007.350.000.000.00-34403.13%
DIS230915C001250002023-01-27 3:52PM EST125.005.600.000.000.00-6203.13%
DIS230915C001300002023-01-27 2:17PM EST130.004.250.000.000.00-2406.25%
DIS230915C001350002023-01-27 3:33PM EST135.003.150.000.000.00-2006.25%
DIS230915C001400002023-01-27 1:24PM EST140.002.180.000.000.00-5506.25%
DIS230915C001450002023-01-27 3:37PM EST145.001.600.000.000.00-706.25%
DIS230915C001500002023-01-27 3:19PM EST150.001.110.000.000.00-5506.25%
DIS230915C001550002023-01-27 3:52PM EST155.000.750.000.000.00-18012.50%
DIS230915C001600002023-01-27 2:32PM EST160.000.530.000.000.00-28-12.50%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230915P000450002023-01-25 9:53AM EST45.000.150.000.000.00-1025.00%
DIS230915P000500002023-01-27 11:23AM EST50.000.170.000.000.00-41025.00%
DIS230915P000550002023-01-27 3:55PM EST55.000.290.000.000.00-55025.00%
DIS230915P000600002023-01-27 12:55PM EST60.000.430.000.000.00-26012.50%
DIS230915P000650002023-01-27 10:13AM EST65.000.650.000.000.00-1012.50%
DIS230915P000700002023-01-27 3:45PM EST70.000.950.000.000.00-9012.50%
DIS230915P000750002023-01-27 11:00AM EST75.001.350.000.000.00-4012.50%
DIS230915P000800002023-01-27 3:52PM EST80.001.850.000.000.00-9006.25%
DIS230915P000850002023-01-27 3:54PM EST85.002.500.000.000.00-10906.25%
DIS230915P000900002023-01-27 11:35AM EST90.003.300.000.000.00-1606.25%
DIS230915P000950002023-01-27 3:33PM EST95.004.350.000.000.00-1503.13%
DIS230915P001000002023-01-27 2:55PM EST100.005.500.000.000.00-46303.13%
DIS230915P001050002023-01-27 3:05PM EST105.007.130.000.000.00-24301.56%
DIS230915P001100002023-01-27 1:35PM EST110.009.250.000.000.00-1100.00%
DIS230915P001150002023-01-27 3:24PM EST115.0011.650.000.000.00-7900.00%
DIS230915P001200002023-01-27 9:53AM EST120.0014.600.000.000.00-700.00%
DIS230915P001250002023-01-27 2:56PM EST125.0017.550.000.000.00-500.00%
DIS230915P001300002023-01-27 10:53AM EST130.0022.200.000.000.00-900.00%
DIS230915P001350002023-01-26 1:46PM EST135.0027.030.000.000.00-900.00%
DIS230915P001400002023-01-18 10:10AM EST140.0039.300.000.000.00-100.00%
DIS230915P001450002023-01-25 10:12AM EST145.0039.820.000.000.00-100.00%
DIS230915P001500002023-01-24 11:37AM EST150.0043.900.000.000.00-100.00%
DIS230915P001550002023-01-27 10:34AM EST155.0045.100.000.000.00-100.00%