Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,94+2,76 (+2,62%)
Al 02:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119C000550002022-05-16 10:51AM EDT55.0055.7056.2057.700.00-1451.27%
DIS240119C000600002022-05-17 11:54AM EDT60.0052.6851.9553.45+0.93+1.80%15351.84%
DIS240119C000650002022-05-11 11:37AM EDT65.0050.7547.9549.300.00-41549.44%
DIS240119C000700002022-05-16 3:34PM EDT70.0041.6543.8545.300.00-213847.36%
DIS240119C000750002022-05-17 10:48AM EDT75.0040.2540.1041.50+1.10+2.81%28645.65%
DIS240119C000800002022-05-17 1:41PM EDT80.0037.3035.8537.80+1.42+3.96%1169943.97%
DIS240119C000850002022-05-16 1:14PM EDT85.0033.1532.3534.300.00-233942.52%
DIS240119C000900002022-05-16 10:03AM EDT90.0029.9029.7530.900.00-594741.04%
DIS240119C000950002022-05-13 3:36PM EDT95.0027.2926.5527.750.00-2453639.81%
DIS240119C001000002022-05-17 12:13PM EDT100.0024.0223.6524.90+0.60+2.56%142,79538.90%
DIS240119C001050002022-05-17 2:36PM EDT105.0021.4021.0522.10+0.66+3.18%635537.78%
DIS240119C001100002022-05-17 1:53PM EDT110.0019.1418.5019.60+1.34+7.53%281,32336.93%
DIS240119C001150002022-05-17 1:19PM EDT115.0016.8216.2517.25+0.92+5.79%151,11036.05%
DIS240119C001200002022-05-17 2:08PM EDT120.0014.8114.2515.15+0.91+6.55%562,47335.32%
DIS240119C001250002022-05-17 1:29PM EDT125.0012.6012.4013.25+0.15+1.20%54,63434.67%
DIS240119C001300002022-05-17 1:59PM EDT130.0011.3011.0011.70+0.80+7.62%44,03634.36%
DIS240119C001350002022-05-17 2:22PM EDT135.009.509.3010.05-0.15-1.55%31,25133.59%
DIS240119C001400002022-05-17 1:43PM EDT140.008.308.058.85-0.35-4.05%93,06233.39%
DIS240119C001450002022-05-17 9:58AM EDT145.007.506.907.65+0.60+8.70%110,28132.94%
DIS240119C001500002022-05-17 1:57PM EDT150.006.305.906.50+0.20+3.28%755,76232.34%
DIS240119C001550002022-05-17 10:03AM EDT155.005.255.255.70+0.10+1.94%1110,51932.24%
DIS240119C001600002022-05-17 12:06PM EDT160.004.604.354.80+0.15+3.37%504,56831.68%
DIS240119C001650002022-05-17 1:10PM EDT165.003.953.804.20+0.05+1.28%212,49131.62%
DIS240119C001700002022-05-17 2:09PM EDT170.003.503.203.70+0.10+2.94%141,97231.63%
DIS240119C001750002022-05-17 10:12AM EDT175.003.062.713.20+0.11+3.73%11,38631.46%
DIS240119C001800002022-05-17 2:37PM EDT180.002.602.602.84+0.09+3.59%522,93931.55%
DIS240119C001850002022-05-17 11:35AM EDT185.002.242.052.50-0.51-18.55%199131.56%
DIS240119C001900002022-05-17 2:02PM EDT190.002.051.902.18+0.15+7.89%41,08731.48%
DIS240119C001950002022-05-16 2:22PM EDT195.001.821.471.920.00-1038131.49%
DIS240119C002000002022-05-17 2:00PM EDT200.001.451.251.69-0.05-3.33%2345,36231.49%
DIS240119C002100002022-05-17 10:47AM EDT210.001.151.001.30-0.14-10.85%165431.45%
DIS240119C002200002022-05-17 1:22PM EDT220.000.850.711.30-0.22-20.56%21,45733.05%
DIS240119C002300002022-05-16 11:46AM EDT230.000.870.701.100.00-187833.45%
DIS240119C002400002022-05-16 9:34AM EDT240.000.700.541.120.00-345434.96%
DIS240119C002500002022-05-17 2:02PM EDT250.000.500.500.71-0.08-13.79%293933.52%
DIS240119C002600002022-05-16 10:15AM EDT260.000.560.450.600.00-391033.79%
DIS240119C002700002022-05-17 1:32PM EDT270.000.420.380.53-0.01-2.33%252,13734.25%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240119P000550002022-05-17 12:45PM EDT55.002.312.072.53-0.27-10.47%217144.24%
DIS240119P000600002022-05-16 11:10AM EDT60.003.202.523.100.00-230042.19%
DIS240119P000650002022-05-16 9:45AM EDT65.003.903.453.800.00-621840.43%
DIS240119P000700002022-05-13 2:12PM EDT70.004.924.204.550.00-1260638.57%
DIS240119P000750002022-05-16 12:33PM EDT75.005.555.105.55-0.55-9.02%16,29637.23%
DIS240119P000800002022-05-13 12:40PM EDT80.007.106.206.700.00-101,84835.95%
DIS240119P000850002022-05-16 3:21PM EDT85.008.507.508.050.00-1676434.82%
DIS240119P000900002022-05-17 2:08PM EDT90.009.209.009.50-1.00-9.80%5636,62733.56%
DIS240119P000950002022-05-17 2:11PM EDT95.0010.8210.6511.20-0.93-7.91%13,78432.49%
DIS240119P001000002022-05-17 9:36AM EDT100.0012.9012.5513.25-0.75-5.49%46,36431.74%
DIS240119P001050002022-05-17 10:44AM EDT105.0015.5014.6515.00-0.25-1.59%2403,93130.05%
DIS240119P001100002022-05-17 12:31PM EDT110.0017.5517.0017.80-0.59-3.25%13,10829.94%
DIS240119P001150002022-05-17 1:23PM EDT115.0019.9519.5520.55-0.80-3.86%52,52729.33%
DIS240119P001200002022-05-17 1:12PM EDT120.0022.8922.4023.30-0.71-3.01%21,83528.34%
DIS240119P001250002022-05-16 3:53PM EDT125.0027.5825.4026.400.00-104,04527.60%
DIS240119P001300002022-05-16 12:46PM EDT130.0031.1028.8029.750.00-38,85226.93%
DIS240119P001350002022-05-17 10:38AM EDT135.0033.4732.3533.35+0.12+0.36%15,46226.37%
DIS240119P001400002022-05-17 10:26AM EDT140.0036.7236.1037.10-1.78-4.62%16,04025.72%
DIS240119P001450002022-05-17 1:02PM EDT145.0040.7040.1041.25-1.20-2.86%12,69325.60%
DIS240119P001500002022-05-17 12:10PM EDT150.0045.4044.3045.35-1.57-3.34%24,49425.02%
DIS240119P001550002022-05-17 12:10PM EDT155.0049.7348.7049.65-0.61-1.21%22,41524.59%
DIS240119P001600002022-05-17 1:44PM EDT160.0053.4353.2553.95-1.55-2.82%52,15323.77%
DIS240119P001650002022-05-13 11:39AM EDT165.0058.5657.8059.500.00-141,01026.81%
DIS240119P001700002022-05-16 2:26PM EDT170.0064.0562.6563.750.00-8092325.49%
DIS240119P001750002022-05-16 2:31PM EDT175.0068.6067.4568.300.00-4381624.78%
DIS240119P001800002022-05-17 1:01PM EDT180.0072.8272.3573.85+0.15+0.21%157728.09%
DIS240119P001850002022-05-02 9:30AM EDT185.0073.5777.0078.850.00-310629.13%
DIS240119P001900002022-04-28 10:04AM EDT190.0082.7781.8083.850.00-112930.14%
DIS240119P001950002022-05-16 2:07PM EDT195.0088.9187.1089.050.00-532,08731.89%
DIS240119P002000002022-05-16 12:58PM EDT200.0094.2692.2594.100.00-292,20933.03%
DIS240119P002100002022-04-12 1:37PM EDT210.0078.70104.50108.000.00-12146.45%
DIS240119P002200002022-04-21 10:01AM EDT220.0094.87111.25114.600.00-1138.42%
DIS240119P002300002022-05-05 10:02AM EDT230.00116.00121.75124.600.00-1140.05%
DIS240119P002400002022-04-28 11:25AM EDT240.00126.62131.75134.100.00-100039.62%
DIS240119P002500002022-04-28 11:25AM EDT250.00136.59141.25144.750.00-100043.62%
DIS240119P002600002022-05-09 2:09PM EDT260.00152.26150.80153.800.00-163041.06%
DIS240119P002700002022-05-12 10:48AM EDT270.00165.73161.90164.100.00-582743.69%