DIS - The Walt Disney Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119C000450002023-06-02 12:13PM EDT45.0047.4546.5547.250.00-213667.70%
DIS240119C000500002023-06-05 9:34AM EDT50.0042.5041.8542.50+0.55+1.31%155161.99%
DIS240119C000550002023-06-01 2:31PM EDT55.0035.9537.1538.000.00-217657.37%
DIS240119C000600002023-06-02 2:06PM EDT60.0033.7032.7533.100.00-2233452.17%
DIS240119C000650002023-06-02 2:23PM EDT65.0029.2428.3028.650.00-317349.17%
DIS240119C000700002023-06-02 3:59PM EDT70.0024.7524.1524.350.00-631,01645.35%
DIS240119C000750002023-06-05 9:48AM EDT75.0020.2519.9520.20-0.65-3.11%31,99541.68%
DIS240119C000800002023-06-05 9:33AM EDT80.0016.6516.1516.35-0.29-1.71%11,58538.60%
DIS240119C000850002023-06-02 3:57PM EDT85.0013.2512.7012.900.00-591,10536.14%
DIS240119C000900002023-06-05 10:22AM EDT90.009.899.709.90-0.40-3.89%794,86434.16%
DIS240119C000950002023-06-05 10:23AM EDT95.007.357.207.35-0.30-3.92%4915,97532.46%
DIS240119C001000002023-06-05 10:24AM EDT100.005.255.155.25-0.30-5.41%14410,78430.94%
DIS240119C001050002023-06-05 10:14AM EDT105.003.603.553.65-0.28-7.22%1913,46029.80%
DIS240119C001100002023-06-05 10:22AM EDT110.002.532.452.51-0.17-6.30%1909,62229.11%
DIS240119C001150002023-06-05 9:59AM EDT115.001.671.671.72-0.17-9.24%394,79328.72%
DIS240119C001200002023-06-05 10:10AM EDT120.001.171.151.18-0.12-9.30%5710,11628.57%
DIS240119C001250002023-06-05 10:07AM EDT125.000.830.800.83-0.07-7.78%4810,67228.69%
DIS240119C001300002023-06-02 3:59PM EDT130.000.620.560.59-0.02-3.12%112,50528.88%
DIS240119C001350002023-06-05 9:39AM EDT135.000.430.410.44-0.03-6.52%305,37129.37%
DIS240119C001400002023-06-05 10:21AM EDT140.000.320.310.33-0.02-5.88%135,17129.81%
DIS240119C001450002023-06-05 10:26AM EDT145.000.250.240.25-0.02-7.41%3913,51230.27%
DIS240119C001500002023-06-05 10:20AM EDT150.000.200.190.20-0.01-4.76%3413,48430.91%
DIS240119C001550002023-06-02 3:17PM EDT155.000.160.150.170.00-2512,37731.79%
DIS240119C001600002023-06-02 3:09PM EDT160.000.140.130.14+0.01+7.69%25,75032.42%
DIS240119C001650002023-06-02 2:55PM EDT165.000.110.100.110.00-75,15332.81%
DIS240119C001700002023-06-02 2:22PM EDT170.000.090.080.100.00-72,82633.79%
DIS240119C001750002023-06-05 10:23AM EDT175.000.080.070.080.00-11,69334.08%
DIS240119C001800002023-06-01 3:25PM EDT180.000.060.050.070.00-304,28734.77%
DIS240119C001850002023-06-02 10:24AM EDT185.000.050.040.060.00-51,85735.35%
DIS240119C001900002023-06-02 9:56AM EDT190.000.030.040.050.00-31,89935.74%
DIS240119C001950002023-06-05 9:31AM EDT195.000.040.040.050.00-579036.82%
DIS240119C002000002023-06-02 3:34PM EDT200.000.030.030.040.00-1169,07836.91%
DIS240119C002100002023-05-26 2:28PM EDT210.000.010.020.030.00-61,27237.89%
DIS240119C002200002023-06-02 12:33PM EDT220.000.020.010.030.00-11,77339.65%
DIS240119C002300002023-05-23 2:35PM EDT230.000.020.000.050.00-21,36443.56%
DIS240119C002400002023-05-30 10:17AM EDT240.000.030.000.030.00-163442.97%
DIS240119C002500002023-05-17 2:44PM EDT250.000.010.000.030.00-203,40644.53%
DIS240119C002600002023-05-19 3:45PM EDT260.000.010.000.020.00-71,43544.53%
DIS240119C002700002023-06-02 1:26PM EDT270.000.010.010.020.00-1711,12245.70%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119P000450002023-06-05 10:18AM EDT45.000.210.200.22+0.01+5.00%1205,50045.22%
DIS240119P000500002023-06-02 3:58PM EDT50.000.340.330.350.00-332,00942.38%
DIS240119P000550002023-06-05 10:25AM EDT55.000.520.510.52-0.01-1.89%131,96539.45%
DIS240119P000600002023-06-02 3:01PM EDT60.000.780.780.800.00-632,48737.13%
DIS240119P000650002023-06-02 3:45PM EDT65.001.151.161.190.00-2303,27734.83%
DIS240119P000700002023-06-05 9:32AM EDT70.001.671.681.730.00-68,83332.57%
DIS240119P000750002023-06-05 9:52AM EDT75.002.462.462.52+0.05+2.07%1711,25330.61%
DIS240119P000800002023-06-05 10:11AM EDT80.003.553.503.60+0.05+1.43%2013,79628.72%
DIS240119P000850002023-06-05 10:03AM EDT85.004.974.955.05+0.12+2.47%811,92426.89%
DIS240119P000900002023-06-05 10:25AM EDT90.006.836.857.00+0.18+2.71%413,96425.28%
DIS240119P000950002023-06-05 10:12AM EDT95.009.359.309.45+0.35+3.89%413,49723.60%
DIS240119P001000002023-06-05 9:33AM EDT100.0012.0412.2512.45+0.04+0.33%311,61521.83%
DIS240119P001050002023-06-02 12:00PM EDT105.0015.6015.8016.100.00-324,88920.34%
DIS240119P001100002023-06-05 9:52AM EDT110.0019.9520.0520.25+0.45+2.31%2011,48618.71%
DIS240119P001150002023-06-02 3:43PM EDT115.0024.2524.7525.000.00-10296219.34%
DIS240119P001200002023-06-02 3:57PM EDT120.0029.4629.5030.250.00-341,12124.43%
DIS240119P001250002023-06-02 1:22PM EDT125.0033.7134.4035.350.00-32427.89%
DIS240119P001300002023-06-01 3:14PM EDT130.0041.1039.7040.150.00-15928.35%
DIS240119P001350002023-06-02 3:43PM EDT135.0044.1544.6044.900.00-8427.20%
DIS240119P001400002023-06-01 3:05PM EDT140.0050.7049.3550.400.00-2135.30%
DIS240119P001450002023-05-30 10:34AM EDT145.0057.4554.5555.000.00-1232.62%
DIS240119P001500002023-05-31 2:34PM EDT150.0062.1559.4060.150.00-1136.52%
DIS240119P001550002023-05-30 11:10AM EDT155.0067.4064.6565.000.00-1036.18%
DIS240119P001600002023-06-02 3:33PM EDT160.0069.2569.5570.000.00-6,6061,50137.84%
DIS240119P001650002023-05-30 11:58AM EDT165.0077.4074.3075.350.00-1044.24%
DIS240119P001700002023-05-31 11:46AM EDT170.0082.7579.2080.400.00-1046.46%
DIS240119P001750002023-05-31 11:44AM EDT175.0087.7584.1085.100.00-1044.09%
DIS240119P001800002023-05-25 10:32AM EDT180.0091.6589.2590.250.00-1147.71%
DIS240119P001850002023-05-31 11:28AM EDT185.0097.7094.2095.200.00-1048.49%
DIS240119P001900002023-04-18 3:50PM EDT190.0088.9595.4096.900.00-2,50200.00%
DIS240119P001950002022-10-04 1:05PM EDT195.0094.0594.4095.650.00-200.00%
DIS240119P002000002023-05-24 10:59AM EDT200.00111.40109.60110.400.00-1155.23%
DIS240119P002100002023-04-11 3:51PM EDT210.00109.55116.70118.450.00-1,50000.00%
DIS240119P002200002023-03-14 2:25PM EDT220.00127.30118.15120.050.00-100.00%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,50000.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-01-04 3:29PM EDT250.00158.55137.65140.900.00-200.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,50000.00%
DIS240119P002700002023-05-03 3:44PM EDT270.00169.19178.20180.150.00-900066.43%