DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230915C000450002023-05-02 1:13PM EDT45.0056.1543.8044.850.00-35081.74%
DIS230915C000500002023-05-31 10:27AM EDT50.0038.250.000.000.00-100.00%
DIS230915C000550002023-05-02 1:29PM EDT55.0046.6734.2035.100.00-257466.55%
DIS230915C000600002023-05-25 10:04AM EDT60.0030.000.000.000.00-100.00%
DIS230915C000650002023-05-23 1:42PM EDT65.0027.040.000.000.00-300.00%
DIS230915C000700002023-06-01 3:00PM EDT70.0020.640.000.000.00-200.00%
DIS230915C000750002023-06-01 3:22PM EDT75.0016.330.000.000.00-300.00%
DIS230915C000800002023-06-01 10:17AM EDT80.0011.400.000.000.00-200.00%
DIS230915C000850002023-06-01 3:49PM EDT85.008.300.000.000.00-2900.00%
DIS230915C000900002023-06-01 3:59PM EDT90.005.350.000.000.00-36400.78%
DIS230915C000950002023-06-01 3:52PM EDT95.003.150.000.000.00-42003.13%
DIS230915C001000002023-06-01 3:42PM EDT100.001.750.000.000.00-61106.25%
DIS230915C001050002023-06-01 3:58PM EDT105.000.970.000.000.00-15506.25%
DIS230915C001100002023-06-01 3:55PM EDT110.000.550.000.000.00-32806.25%
DIS230915C001150002023-06-01 3:55PM EDT115.000.320.000.000.00-119012.50%
DIS230915C001200002023-06-01 2:58PM EDT120.000.210.000.000.00-1,054012.50%
DIS230915C001250002023-06-01 2:20PM EDT125.000.130.000.000.00-106012.50%
DIS230915C001300002023-05-31 1:18PM EDT130.000.090.000.000.00-4012.50%
DIS230915C001350002023-05-30 1:29PM EDT135.000.060.000.000.00-21012.50%
DIS230915C001400002023-06-01 12:49PM EDT140.000.060.000.000.00-2012.50%
DIS230915C001450002023-06-01 3:36PM EDT145.000.030.000.000.00-55025.00%
DIS230915C001500002023-05-31 2:20PM EDT150.000.030.000.000.00-1025.00%
DIS230915C001550002023-06-01 2:22PM EDT155.000.030.000.000.00-25025.00%
DIS230915C001600002023-05-15 1:54PM EDT160.000.030.000.000.00-1025.00%
DIS230915C001650002023-05-26 3:54PM EDT165.000.010.000.000.00-50025.00%
DIS230915C001700002023-05-08 12:22PM EDT170.000.040.000.000.00-16025.00%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230915P000450002023-06-01 3:01PM EDT45.000.040.000.000.00-1025.00%
DIS230915P000500002023-06-01 9:58AM EDT50.000.090.000.000.00-2025.00%
DIS230915P000550002023-06-01 11:01AM EDT55.000.160.000.000.00-1025.00%
DIS230915P000600002023-05-31 11:02AM EDT60.000.340.000.000.00-2012.50%
DIS230915P000650002023-06-01 1:57PM EDT65.000.460.000.000.00-8012.50%
DIS230915P000700002023-06-01 3:55PM EDT70.000.760.000.000.00-21012.50%
DIS230915P000750002023-06-01 3:29PM EDT75.001.210.000.000.00-3106.25%
DIS230915P000800002023-06-01 2:27PM EDT80.002.090.000.000.00-87506.25%
DIS230915P000850002023-06-01 3:06PM EDT85.003.310.000.000.00-6901.56%
DIS230915P000900002023-06-01 3:47PM EDT90.005.430.000.000.00-22600.00%
DIS230915P000950002023-06-01 3:23PM EDT95.008.150.000.000.00-4300.00%
DIS230915P001000002023-06-01 2:08PM EDT100.0011.950.000.000.00-31200.00%
DIS230915P001050002023-06-01 12:31PM EDT105.0016.350.000.000.00-6100.00%
DIS230915P001100002023-06-01 1:34PM EDT110.0021.320.000.000.00-800.00%
DIS230915P001150002023-06-01 3:42PM EDT115.0026.500.000.000.00-17300.00%
DIS230915P001200002023-05-31 2:19PM EDT120.0032.030.000.000.00-100.00%
DIS230915P001250002023-05-18 10:37AM EDT125.0030.900.000.000.00-200.00%
DIS230915P001300002023-06-01 2:56PM EDT130.0041.300.000.000.00-200.00%
DIS230915P001350002023-06-01 3:10PM EDT135.0046.000.000.000.00-800.00%
DIS230915P001400002023-05-26 10:44AM EDT140.0051.050.000.000.00-100.00%
DIS230915P001450002023-04-11 10:34AM EDT145.0043.4052.3053.000.00-100.00%
DIS230915P001500002023-04-11 11:24AM EDT150.0048.7057.3058.000.00-100.00%
DIS230915P001550002023-05-09 10:42AM EDT155.0052.300.000.000.00-100.00%
DIS230915P001600002023-03-07 12:28PM EDT160.0060.4059.6060.450.00-2000.00%
DIS230915P001700002023-04-11 12:56PM EDT170.0069.0977.2078.050.00-100.00%