Italia markets close in 5 hours 17 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
153,34+2,53 (+1,68%)
Alla chiusura: 04:02PM EST
153,01 -0,33 (-0,22%)
Preborsa: 06:13AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119C000750002021-12-08 3:13PM EST75.0084.940.000.000.00-300.00%
DIS240119C000800002021-12-08 3:58PM EST80.0076.000.000.000.00-1000.00%
DIS240119C000850002021-12-03 3:34PM EST85.0067.650.000.000.00-100.00%
DIS240119C000900002021-12-03 2:21PM EST90.0061.700.000.000.00-10300.00%
DIS240119C000950002021-12-07 1:30PM EST95.0065.000.000.000.00-200.00%
DIS240119C001000002021-12-08 10:46AM EST100.0061.500.000.000.00-1300.00%
DIS240119C001050002021-12-06 12:39PM EST105.0055.250.000.000.00-100.00%
DIS240119C001100002021-12-08 1:32PM EST110.0054.200.000.000.00-300.00%
DIS240119C001150002021-12-08 9:49AM EST115.0050.100.000.000.00-1300.00%
DIS240119C001200002021-12-08 2:47PM EST120.0047.440.000.000.00-3300.00%
DIS240119C001250002021-12-08 2:34PM EST125.0043.600.000.000.00-2300.00%
DIS240119C001300002021-12-08 12:59PM EST130.0040.250.000.000.00-1400.00%
DIS240119C001350002021-12-08 3:57PM EST135.0037.800.000.000.00-500.00%
DIS240119C001400002021-12-08 3:54PM EST140.0034.650.000.000.00-3000.00%
DIS240119C001450002021-12-08 3:45PM EST145.0031.840.000.000.00-61900.00%
DIS240119C001500002021-12-08 3:54PM EST150.0029.870.000.000.00-23000.00%
DIS240119C001550002021-12-08 3:45PM EST155.0027.000.000.000.00-70900.20%
DIS240119C001600002021-12-08 3:54PM EST160.0025.370.000.000.00-9400.78%
DIS240119C001650002021-12-08 11:55AM EST165.0022.150.000.000.00-1101.56%
DIS240119C001700002021-12-08 2:01PM EST170.0021.070.000.000.00-1901.56%
DIS240119C001750002021-12-08 3:45PM EST175.0019.110.000.000.00-401.56%
DIS240119C001800002021-12-08 12:09PM EST180.0017.000.000.000.00-40503.13%
DIS240119C001850002021-12-08 2:19PM EST185.0016.250.000.000.00-5003.13%
DIS240119C001900002021-12-08 10:31AM EST190.0014.950.000.000.00-203.13%
DIS240119C001950002021-12-08 10:26AM EST195.0013.200.000.000.00-203.13%
DIS240119C002000002021-12-08 3:57PM EST200.0012.700.000.000.00-5003.13%
DIS240119C002100002021-12-08 3:58PM EST210.0010.700.000.000.00-203.13%
DIS240119C002200002021-12-08 1:26PM EST220.009.210.000.000.00-606.25%
DIS240119C002300002021-12-06 3:40PM EST230.008.250.000.000.00-106.25%
DIS240119C002400002021-12-03 3:19PM EST240.006.200.000.000.00-106.25%
DIS240119C002500002021-12-07 11:12AM EST250.005.700.000.000.00-1106.25%
DIS240119C002600002021-12-08 12:38PM EST260.005.000.000.000.00-206.25%
DIS240119C002700002021-12-08 3:47PM EST270.004.360.000.000.00-1406.25%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119P000750002021-12-06 11:47AM EST75.003.000.000.000.00-116012.50%
DIS240119P000800002021-12-02 3:54PM EST80.003.050.000.000.00-1012.50%
DIS240119P000850002021-12-03 2:38PM EST85.004.400.000.000.00-206.25%
DIS240119P000900002021-12-08 2:38PM EST90.004.200.000.000.00-506.25%
DIS240119P000950002021-12-03 2:17PM EST95.006.100.000.000.00-106.25%
DIS240119P001000002021-12-08 2:38PM EST100.005.750.000.000.00-2506.25%
DIS240119P001050002021-12-01 10:16AM EST105.007.500.000.000.00-506.25%
DIS240119P001100002021-12-08 3:52PM EST110.008.240.000.000.00-106.25%
DIS240119P001150002021-12-07 1:24PM EST115.0010.140.000.000.00-103.13%
DIS240119P001200002021-12-08 10:33AM EST120.0010.800.000.000.00-103.13%
DIS240119P001250002021-12-08 3:25PM EST125.0012.500.000.000.00-17703.13%
DIS240119P001300002021-12-06 9:49AM EST130.0016.500.000.000.00-1003.13%
DIS240119P001350002021-12-03 2:54PM EST135.0020.000.000.000.00-601.56%
DIS240119P001400002021-12-08 3:52PM EST140.0018.040.000.000.00-401.56%
DIS240119P001450002021-12-08 1:13PM EST145.0020.420.000.000.00-1400.78%
DIS240119P001500002021-12-08 10:27AM EST150.0022.250.000.000.00-100.39%
DIS240119P001550002021-12-08 1:13PM EST155.0025.470.000.000.00-1500.00%
DIS240119P001600002021-12-03 1:49PM EST160.0033.050.000.000.00-1500.00%
DIS240119P001650002021-12-07 3:18PM EST165.0031.800.000.000.00-10000.00%
DIS240119P001700002021-12-08 1:39PM EST170.0034.000.000.000.00-100.00%
DIS240119P001750002021-12-07 10:34AM EST175.0038.750.000.000.00-800.00%
DIS240119P001800002021-12-03 9:41AM EST180.0045.640.000.000.00-3000.00%
DIS240119P001850002021-12-03 10:50AM EST185.0050.900.000.000.00-500.00%
DIS240119P001900002021-12-02 11:22AM EST190.0053.550.000.000.00-1100.00%
DIS240119P001950002021-11-23 11:05AM EST195.0053.690.000.000.00-300.00%
DIS240119P002000002021-11-30 9:54AM EST200.0060.930.000.000.00-200.00%
DIS240119P002100002021-12-07 10:08AM EST210.0065.600.000.000.00-300.00%
DIS240119P002200002021-11-22 3:55PM EST220.0071.750.000.000.00-100.00%
DIS240119P002300002021-10-22 11:40AM EST230.0069.170.000.000.00-100.00%
DIS240119P002400002021-11-11 12:10PM EST240.0082.000.000.000.00-300.00%
DIS240119P002600002021-12-08 2:50PM EST260.00106.960.000.000.00-100.00%
DIS240119P002700002021-12-07 2:57PM EST270.00120.570.000.000.00-1000.00%