Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,85-2,27 (-2,31%)
Alla chiusura: 04:03PM EDT
95,98 +0,13 (+0,14%)
Dopo ore: 05:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119C000500002022-09-26 1:22PM EDT50.0052.4549.7050.800.00-235160.83%
DIS240119C000550002022-09-13 12:07PM EDT55.0061.7245.6046.700.00-25458.08%
DIS240119C000600002022-09-21 3:48PM EDT60.0050.0041.4542.500.00-512754.79%
DIS240119C000650002022-09-26 12:11PM EDT65.0040.5037.6038.600.00-13952.44%
DIS240119C000700002022-09-26 2:07PM EDT70.0037.3533.8534.950.00-331750.37%
DIS240119C000750002022-09-27 2:51PM EDT75.0031.0030.4031.25-5.40-14.84%221749.60%
DIS240119C000800002022-09-27 11:27AM EDT80.0028.5226.9028.00-1.12-3.78%21,19348.04%
DIS240119C000850002022-09-22 11:18AM EDT85.0029.3023.8524.650.00-449345.83%
DIS240119C000900002022-09-27 11:14AM EDT90.0022.8520.9021.700.00-31,37644.29%
DIS240119C000950002022-09-27 3:37PM EDT95.0018.4018.3018.90-1.60-8.00%1999442.73%
DIS240119C001000002022-09-27 3:58PM EDT100.0016.0015.8016.45-1.75-9.86%723,96841.57%
DIS240119C001050002022-09-27 2:56PM EDT105.0014.0513.6514.20-1.23-8.05%73,92240.46%
DIS240119C001100002022-09-27 3:39PM EDT110.0011.7011.7012.10-1.35-10.34%442,70639.27%
DIS240119C001150002022-09-27 3:56PM EDT115.0010.159.9510.25-1.32-11.51%1431,90938.24%
DIS240119C001200002022-09-27 3:53PM EDT120.008.658.408.70-1.00-10.36%1204,32237.49%
DIS240119C001250002022-09-27 2:54PM EDT125.007.287.057.40-0.92-11.22%576,16436.95%
DIS240119C001300002022-09-27 2:45PM EDT130.006.005.906.20-0.90-13.04%226,60536.27%
DIS240119C001350002022-09-27 2:34PM EDT135.005.105.005.35-0.55-9.73%211,73336.16%
DIS240119C001400002022-09-27 3:42PM EDT140.004.304.104.45-0.50-10.42%264,08035.58%
DIS240119C001450002022-09-27 2:24PM EDT145.003.653.503.75-0.41-10.10%2910,44035.27%
DIS240119C001500002022-09-27 3:37PM EDT150.002.982.933.15-0.52-14.86%5810,28434.96%
DIS240119C001550002022-09-27 1:49PM EDT155.002.592.452.66-0.37-12.50%2810,99234.76%
DIS240119C001600002022-09-27 3:58PM EDT160.002.102.002.25-0.37-14.98%196,12034.60%
DIS240119C001650002022-09-27 2:50PM EDT165.001.871.642.02-0.36-16.14%182,92234.99%
DIS240119C001700002022-09-27 3:33PM EDT170.001.661.491.66-0.09-5.14%1193,16034.60%
DIS240119C001750002022-09-27 3:39PM EDT175.001.321.151.45-0.27-16.98%171,54934.72%
DIS240119C001800002022-09-27 3:56PM EDT180.001.091.061.18-0.24-18.05%1374,29934.30%
DIS240119C001850002022-09-27 3:52PM EDT185.000.940.841.05-0.35-27.13%121,04234.56%
DIS240119C001900002022-09-27 3:31PM EDT190.000.860.730.92-0.08-8.51%61,43134.68%
DIS240119C001950002022-09-27 3:56PM EDT195.000.700.650.81-0.16-18.60%1042634.82%
DIS240119C002000002022-09-27 3:31PM EDT200.000.660.600.72-0.09-12.00%186,22135.00%
DIS240119C002100002022-09-27 11:37AM EDT210.000.570.400.66-0.10-14.93%368736.21%
DIS240119C002200002022-09-27 11:37AM EDT220.000.460.320.57-0.02-4.17%71,67636.94%
DIS240119C002300002022-09-27 3:31PM EDT230.000.400.260.50-0.04-9.09%41,04337.70%
DIS240119C002400002022-09-27 3:31PM EDT240.000.360.200.44+0.02+5.88%1952138.36%
DIS240119C002500002022-09-26 2:07PM EDT250.000.260.150.430.00-81,51239.58%
DIS240119C002600002022-09-27 1:43PM EDT260.000.240.150.29-0.02-7.69%161,23138.67%
DIS240119C002700002022-09-27 9:31AM EDT270.000.160.150.26-0.02-11.11%365,06239.26%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119P000500002022-09-27 3:27PM EDT50.001.871.772.04+0.12+6.86%2387547.19%
DIS240119P000550002022-09-27 3:27PM EDT55.002.412.322.69+0.44+22.34%81,14745.31%
DIS240119P000600002022-09-26 11:59AM EDT60.003.182.983.35+0.40+14.39%137242.96%
DIS240119P000650002022-09-27 3:59PM EDT65.004.053.854.15+0.35+9.46%752640.85%
DIS240119P000700002022-09-27 3:11PM EDT70.004.954.755.25+0.50+11.24%111,25139.40%
DIS240119P000750002022-09-27 12:18PM EDT75.005.996.106.45+0.54+9.91%117,09237.75%
DIS240119P000800002022-09-27 1:10PM EDT80.007.507.407.80+0.85+12.78%403,92736.05%
DIS240119P000850002022-09-27 1:57PM EDT85.009.299.059.40+0.64+7.40%131,95034.53%
DIS240119P000900002022-09-27 1:56PM EDT90.0011.1510.8511.35+0.95+9.31%128,38333.35%
DIS240119P000950002022-09-27 10:58AM EDT95.0013.0113.0013.40+0.99+8.24%356,94331.85%
DIS240119P001000002022-09-27 1:23PM EDT100.0015.4015.4515.95+1.00+6.94%667,95330.93%
DIS240119P001050002022-09-27 3:15PM EDT105.0018.2518.1518.80+1.85+11.28%165,47430.10%
DIS240119P001100002022-09-27 2:25PM EDT110.0021.3520.9521.45+2.46+13.02%24,23428.19%
DIS240119P001150002022-09-26 12:50PM EDT115.0022.7224.2024.750.00-32,69027.15%
DIS240119P001200002022-09-27 2:44PM EDT120.0027.9027.7528.65+2.15+8.35%5034,03427.01%
DIS240119P001250002022-09-26 12:59PM EDT125.0029.6031.5532.500.00-14,46726.15%
DIS240119P001300002022-09-27 3:27PM EDT130.0036.0535.4536.75+2.05+6.03%88,96725.92%
DIS240119P001350002022-09-27 2:39PM EDT135.0040.0039.8040.80+2.10+5.54%35,98224.31%
DIS240119P001400002022-09-27 3:10PM EDT140.0044.6244.1045.00+2.27+5.36%16,32922.11%
DIS240119P001450002022-09-23 11:15AM EDT145.0045.8248.8050.000.00-43,81223.60%
DIS240119P001500002022-09-27 3:51PM EDT150.0054.2053.6054.85+2.92+5.69%94,54724.04%
DIS240119P001550002022-09-23 12:30PM EDT155.0056.1558.5059.800.00-11,49224.99%
DIS240119P001600002022-09-27 12:57PM EDT160.0063.6063.4064.60+6.20+10.80%392,00724.56%
DIS240119P001650002022-09-23 11:37AM EDT165.0065.1568.3569.950.00-79028.54%
DIS240119P001700002022-09-26 9:38AM EDT170.0069.6073.3074.800.00-8228.58%
DIS240119P001750002022-09-20 11:12AM EDT175.0067.1178.3079.800.00-5029.68%
DIS240119P001800002022-08-25 11:40AM EDT180.0063.5079.7081.400.00-10120.00%
DIS240119P001850002022-05-27 1:43PM EDT185.0076.7586.1588.050.00-27200.00%
DIS240119P001900002022-06-30 1:38PM EDT190.0095.3082.7084.950.00-200.00%
DIS240119P001950002022-07-19 10:04AM EDT195.0097.0071.9073.050.00-300.00%
DIS240119P002000002022-09-26 9:44AM EDT200.00100.40102.90104.900.00-83235.47%
DIS240119P002100002022-07-20 11:55AM EDT210.00105.8888.7590.700.00-200.00%
DIS240119P002200002022-08-10 9:38AM EDT220.00109.21104.20107.050.00-600.00%
DIS240119P002300002022-08-22 10:15AM EDT230.00112.60122.75124.200.00-410.00%
DIS240119P002400002022-08-29 12:15PM EDT240.00126.30142.40145.600.00-1047.23%
DIS240119P002500002022-09-22 2:25PM EDT250.00147.75152.30155.600.00-1148.76%
DIS240119P002600002022-09-22 2:25PM EDT260.00157.70162.10165.400.00-162148.84%
DIS240119P002700002022-09-22 9:37AM EDT270.00165.89172.40175.350.00-1482749.84%