Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,26-0,35 (-0,31%)
In data: 01:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240517C000600002024-03-14 9:41AM EDT60.0051.8053.6055.650.00-11196.00%
DIS240517C000750002024-04-19 12:13PM EDT75.0036.9337.3038.000.00-1188.57%
DIS240517C000800002024-04-15 9:57AM EDT80.0035.2132.4532.900.00-11877.49%
DIS240517C000850002024-04-19 1:35PM EDT85.0027.5627.4527.900.00-12665.82%
DIS240517C000900002024-04-19 1:01PM EDT90.0022.4022.6022.950.00-371257.42%
DIS240517C000950002024-04-22 10:54AM EDT95.0017.6017.8018.15-0.47-2.60%143550.39%
DIS240517C001000002024-04-22 11:56AM EDT100.0013.2913.2513.45-0.31-2.28%31,39645.75%
DIS240517C001050002024-04-22 9:46AM EDT105.009.209.109.20-0.04-0.43%286640.72%
DIS240517C001100002024-04-22 12:05PM EDT110.005.705.605.75-0.35-5.79%544,45038.31%
DIS240517C001150002024-04-22 12:52PM EDT115.003.163.153.25-0.26-7.60%1507,05737.11%
DIS240517C001200002024-04-22 12:54PM EDT120.001.631.601.64-0.19-10.44%52122,45136.33%
DIS240517C001250002024-04-22 12:30PM EDT125.000.800.770.81-0.11-12.22%2,19632,74436.84%
DIS240517C001300002024-04-22 12:49PM EDT130.000.390.360.39-0.04-9.30%14551,88637.65%
DIS240517C001350002024-04-22 12:19PM EDT135.000.200.170.20-0.04-16.67%1,98924,24839.16%
DIS240517C001400002024-04-22 9:30AM EDT140.000.110.090.140.00-1036,15842.58%
DIS240517C001450002024-04-22 10:53AM EDT145.000.060.050.07-0.01-14.29%91,29243.36%
DIS240517C001500002024-04-19 1:19PM EDT150.000.050.010.050.00-559446.09%
DIS240517C001550002024-04-18 1:28PM EDT155.000.020.000.030.00-11,99547.66%
DIS240517C001600002024-04-04 3:43PM EDT160.000.050.000.020.00-117449.61%
DIS240517C001650002024-04-15 9:32AM EDT165.000.040.000.050.00-123354.69%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240517P000600002024-04-11 3:55PM EDT60.000.060.000.070.00-31892.19%
DIS240517P000650002024-04-02 2:00PM EDT65.000.060.000.070.00-1281.25%
DIS240517P000750002024-04-05 9:54AM EDT75.000.040.000.020.00-15653.91%
DIS240517P000800002024-04-22 10:50AM EDT80.000.040.030.05-0.03-42.86%14013253.52%
DIS240517P000850002024-04-19 3:35PM EDT85.000.270.050.10+0.19+237.50%1022550.98%
DIS240517P000900002024-04-22 10:16AM EDT90.000.140.140.17-0.03-17.65%1354345.70%
DIS240517P000950002024-04-22 12:30PM EDT95.000.310.300.32-0.02-6.06%1878441.21%
DIS240517P001000002024-04-22 12:48PM EDT100.000.650.640.67-0.04-5.80%5362,92037.84%
DIS240517P001050002024-04-22 12:51PM EDT105.001.451.451.48-0.07-4.61%1514,76035.79%
DIS240517P001100002024-04-22 12:41PM EDT110.003.023.003.05+0.02+0.67%15021,14134.50%
DIS240517P001150002024-04-22 12:30PM EDT115.005.575.505.55+0.02+0.36%704,11433.35%
DIS240517P001200002024-04-22 12:14PM EDT120.009.008.909.05-0.15-1.64%782,58732.86%
DIS240517P001250002024-04-19 12:49PM EDT125.0013.7013.1513.300.00-1667633.01%
DIS240517P001300002024-04-19 9:44AM EDT130.0017.6017.6017.85-0.50-2.76%2084529.30%
DIS240517P001350002024-04-18 11:28AM EDT135.0021.0522.6022.850.00-12235.35%
DIS240517P001400002024-04-16 2:55PM EDT140.0025.8527.5028.050.00-1549.12%
DIS240517P001500002024-03-26 9:32AM EDT150.0030.4037.4537.950.00-1056.84%
DIS240517P001600002024-04-11 1:03PM EDT160.0042.8647.5047.850.00-2060.74%
DIS240517P001650002024-04-01 12:33PM EDT165.0043.3552.4553.000.00-1074.02%