Italia markets open in 8 hours 10 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,87-0,84 (-0,76%)
Alla chiusura: 04:03PM EST
109,70 -0,17 (-0,15%)
Dopo ore: 06:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119C000450002023-02-06 9:48AM EST45.0066.7066.2567.65-1.55-2.27%17970.02%
DIS240119C000500002023-02-06 2:47PM EST50.0061.6561.5563.00-3.15-4.86%847765.43%
DIS240119C000550002023-02-01 2:35PM EST55.0054.9256.9558.550.00-9715162.00%
DIS240119C000600002023-02-03 2:56PM EST60.0054.1552.5553.850.00-225658.30%
DIS240119C000650002023-02-02 12:17PM EST65.0050.7548.2049.400.00-1616455.34%
DIS240119C000700002023-02-06 12:14PM EST70.0044.0043.9045.05-2.30-4.97%656852.52%
DIS240119C000750002023-02-06 2:07PM EST75.0040.0139.6540.85-1.02-2.49%61,21052.23%
DIS240119C000800002023-02-06 2:45PM EST80.0035.8835.8536.75-1.02-2.76%181,46049.57%
DIS240119C000850002023-02-06 3:00PM EST85.0032.0031.8532.70-1.55-4.62%1280146.83%
DIS240119C000900002023-02-06 2:29PM EST90.0028.1328.0528.90-0.97-3.33%132,97344.58%
DIS240119C000950002023-02-06 2:08PM EST95.0024.6624.5025.40-0.84-3.29%1113,62442.82%
DIS240119C001000002023-02-06 3:48PM EST100.0021.5021.2021.95-0.45-2.05%7237,76740.77%
DIS240119C001050002023-02-06 2:34PM EST105.0018.2318.3018.85-1.62-8.16%31411,79839.18%
DIS240119C001100002023-02-06 3:58PM EST110.0015.8015.8016.05-0.27-1.68%5926,16437.84%
DIS240119C001150002023-02-06 2:45PM EST115.0012.5012.9013.50-0.99-7.34%782,77036.57%
DIS240119C001200002023-02-06 3:41PM EST120.0010.8010.6511.20-0.47-4.17%4168,00235.36%
DIS240119C001250002023-02-06 3:02PM EST125.008.658.659.20-0.44-4.84%238,29434.33%
DIS240119C001300002023-02-06 3:31PM EST130.007.256.907.45-0.02-0.28%80011,90233.34%
DIS240119C001350002023-02-06 2:31PM EST135.005.655.405.95-0.14-2.42%9243,09832.43%
DIS240119C001400002023-02-06 2:31PM EST140.004.434.304.65-0.17-3.70%1,6674,94031.49%
DIS240119C001450002023-02-06 1:34PM EST145.003.203.253.65-0.40-11.11%2512,10530.85%
DIS240119C001500002023-02-06 3:50PM EST150.002.652.552.81-0.04-1.49%31611,69330.18%
DIS240119C001550002023-02-06 3:41PM EST155.001.951.952.20-0.27-12.16%20211,55029.83%
DIS240119C001600002023-02-06 1:13PM EST160.001.451.491.65-0.22-13.17%95,75729.22%
DIS240119C001650002023-02-06 3:53PM EST165.001.261.151.34-0.19-13.10%83,09429.31%
DIS240119C001700002023-02-06 1:03PM EST170.000.950.901.07-0.10-9.52%682,80329.29%
DIS240119C001750002023-02-06 1:03PM EST175.000.720.700.85-0.08-10.00%62,28329.24%
DIS240119C001800002023-02-06 12:54PM EST180.000.590.540.69-0.08-11.94%93,51229.32%
DIS240119C001850002023-02-03 2:30PM EST185.000.530.430.570.00-51,31329.52%
DIS240119C001900002023-02-06 12:07PM EST190.000.440.350.47-0.06-12.00%281,60929.66%
DIS240119C001950002023-02-03 9:30AM EST195.000.400.280.400.00-262629.96%
DIS240119C002000002023-02-06 11:54AM EST200.000.240.260.30-0.04-14.29%797,80129.64%
DIS240119C002100002023-02-03 1:00PM EST210.000.220.140.260.00-8996630.93%
DIS240119C002200002023-02-06 3:58PM EST220.000.170.090.17+0.02+13.33%11,88530.91%
DIS240119C002300002023-02-03 3:26PM EST230.000.150.050.170.00-131,23632.52%
DIS240119C002400002023-02-06 9:31AM EST240.000.090.040.120.00-168832.67%
DIS240119C002500002023-02-06 3:56PM EST250.000.070.050.08-0.03-30.00%12,94732.57%
DIS240119C002600002023-02-03 10:14AM EST260.000.050.020.090.00-11,27534.28%
DIS240119C002700002023-02-06 3:56PM EST270.000.050.040.060.00-929,52634.08%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119P000450002023-02-06 10:33AM EST45.000.280.250.30+0.03+12.00%62,21046.73%
DIS240119P000500002023-02-06 3:46PM EST50.000.450.370.49+0.05+12.50%81,35045.41%
DIS240119P000550002023-02-06 9:44AM EST55.000.640.580.65+0.11+20.75%251,81142.80%
DIS240119P000600002023-02-06 3:48PM EST60.000.920.900.92+0.12+15.00%41,00941.05%
DIS240119P000650002023-02-03 1:58PM EST65.001.151.171.340.00-11,52539.93%
DIS240119P000700002023-02-06 11:46AM EST70.001.701.621.82+0.21+14.09%54,74438.44%
DIS240119P000750002023-02-06 2:17PM EST75.002.242.152.35+0.19+9.27%199,29736.63%
DIS240119P000800002023-02-06 1:21PM EST80.003.002.843.10+0.25+9.09%589,44235.32%
DIS240119P000850002023-02-06 2:31PM EST85.003.853.653.95+0.18+4.90%977,68733.79%
DIS240119P000900002023-02-06 3:26PM EST90.005.004.705.00+0.27+5.71%2059,20932.37%
DIS240119P000950002023-02-06 11:03AM EST95.006.305.906.30+0.50+8.62%612,61331.10%
DIS240119P001000002023-02-06 3:04PM EST100.007.667.407.80+0.36+4.93%1109,56029.74%
DIS240119P001050002023-02-06 11:49AM EST105.009.519.159.60+0.91+10.58%35,10228.49%
DIS240119P001100002023-02-06 3:29PM EST110.0011.7611.2011.70+0.91+8.39%108,11527.27%
DIS240119P001150002023-02-06 11:56AM EST115.0014.0013.5514.15+1.25+9.80%12,86326.12%
DIS240119P001200002023-02-06 1:07PM EST120.0016.9016.2516.85+1.00+6.29%55,35424.79%
DIS240119P001250002023-02-03 3:18PM EST125.0018.7019.2519.950.00-264,56623.57%
DIS240119P001300002023-02-06 2:15PM EST130.0023.1322.7023.30+0.93+4.19%33,78722.03%
DIS240119P001350002023-02-06 3:04PM EST135.0027.0026.5027.15+1.05+4.05%1427820.91%
DIS240119P001400002023-02-06 1:05PM EST140.0031.2530.5531.35+1.15+3.82%212919.95%
DIS240119P001450002023-02-03 11:19AM EST145.0033.2534.7535.900.00-546119.56%
DIS240119P001500002023-02-06 11:48AM EST150.0041.0039.6540.65+3.10+8.18%210619.59%
DIS240119P001550002023-01-04 1:47PM EST155.0062.4843.7544.850.00-100.00%
DIS240119P001600002023-02-01 3:25PM EST160.0050.3549.4550.800.00-2,8101,50123.80%
DIS240119P001650002022-11-22 11:45AM EST165.0069.9577.6579.150.00-25089.18%
DIS240119P001700002023-02-06 1:02PM EST170.0060.8059.3560.85+2.45+4.20%1027.05%
DIS240119P001750002023-01-06 12:13PM EST175.0080.9563.5065.100.00-200.00%
DIS240119P001800002023-01-31 12:11PM EST180.0071.7069.2070.950.00-2130.47%
DIS240119P001850002023-02-01 10:49AM EST185.0077.1074.1575.950.00-1031.74%
DIS240119P001900002023-02-06 10:12AM EST190.0080.5079.3080.95+2.76+3.55%2232.96%
DIS240119P001950002022-10-04 12:05PM EST195.0094.0594.4095.650.00-2067.55%
DIS240119P002000002023-02-06 12:38PM EST200.0090.3589.3591.05-3.45-3.68%1136.05%
DIS240119P002100002023-02-06 12:38PM EST210.00100.3398.90101.25-1.27-1.25%1039.70%
DIS240119P002200002023-01-18 10:32AM EST220.00119.10108.60111.650.00-2044.43%
DIS240119P002300002023-01-04 2:56PM EST230.00137.90117.65120.900.00-1040.94%
DIS240119P002400002023-01-11 2:11PM EST240.00143.60128.45131.550.00-4047.78%
DIS240119P002500002023-01-04 2:29PM EST250.00158.55137.65140.900.00-2044.46%
DIS240119P002600002023-02-03 3:06PM EST260.00147.55148.65151.650.00-83062151.99%
DIS240119P002700002023-02-06 10:26AM EST270.00160.94158.90160.40+3.39+2.15%782741.09%