Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,29-2,88 (-2,82%)
Alla chiusura: 04:02PM EDT
99,09 -0,20 (-0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240705C000800002024-06-28 11:01AM EDT80.0021.7819.0019.60-0.89-3.93%11059.38%
DIS240705C000850002024-06-05 2:30PM EDT85.0017.1514.0014.550.00-1273.63%
DIS240705C000890002024-06-28 3:07PM EDT89.0010.0310.0010.60-3.92-28.10%11558.45%
DIS240705C000900002024-06-28 1:48PM EDT90.009.309.059.60-3.19-25.54%61653.91%
DIS240705C000910002024-06-21 3:16PM EDT91.0011.378.008.600.00-2249.32%
DIS240705C000920002024-06-28 3:53PM EDT92.007.057.007.45-3.85-35.32%54237.70%
DIS240705C000940002024-06-21 11:40AM EDT94.008.035.055.550.00-2533.40%
DIS240705C000950002024-06-28 3:51PM EDT95.004.104.204.65-3.10-43.06%2366331.98%
DIS240705C000960002024-06-28 3:49PM EDT96.003.153.353.70-3.03-49.03%947928.22%
DIS240705C000970002024-06-28 3:07PM EDT97.002.402.462.79-3.05-55.96%2016524.83%
DIS240705C000980002024-06-28 3:56PM EDT98.001.701.641.92-2.62-60.65%77176421.34%
DIS240705C000990002024-06-28 3:59PM EDT99.001.231.191.31-2.15-63.61%2,6337821.17%
DIS240705C001000002024-06-28 3:59PM EDT100.000.800.810.82-1.81-69.35%5,01842120.70%
DIS240705C001010002024-06-28 3:59PM EDT101.000.630.510.60-1.23-66.13%2,91265323.10%
DIS240705C001020002024-06-28 3:59PM EDT102.000.330.330.35-0.93-73.81%4,7211,12422.85%
DIS240705C001030002024-06-28 3:58PM EDT103.000.210.220.25-0.63-75.00%5,8342,79424.71%
DIS240705C001040002024-06-28 3:57PM EDT104.000.170.120.20-0.40-70.18%5,1552,46227.15%
DIS240705C001050002024-06-28 3:54PM EDT105.000.140.120.15-0.23-62.16%2,3043,19928.91%
DIS240705C001060002024-06-28 3:54PM EDT106.000.100.010.12-0.15-60.00%46759730.86%
DIS240705C001070002024-06-28 3:24PM EDT107.000.100.040.15-0.09-47.37%26069935.94%
DIS240705C001080002024-06-28 3:34PM EDT108.000.070.060.10-0.06-46.15%25121236.13%
DIS240705C001090002024-06-28 3:47PM EDT109.000.080.000.11-0.03-27.27%14029840.04%
DIS240705C001100002024-06-28 3:52PM EDT110.000.050.000.08-0.03-37.50%41672940.63%
DIS240705C001110002024-06-28 2:43PM EDT111.000.050.030.08-0.02-28.57%616143.56%
DIS240705C001120002024-06-28 3:59PM EDT112.000.040.040.10-0.03-42.86%17810948.24%
DIS240705C001130002024-06-24 9:34AM EDT113.000.060.000.07-0.09-60.00%1103148.05%
DIS240705C001140002024-06-27 3:44PM EDT114.000.030.000.210.00-135954.49%
DIS240705C001150002024-06-28 1:53PM EDT115.000.020.010.07-0.01-33.33%835553.52%
DIS240705C001200002024-06-28 3:44PM EDT120.000.040.000.01+0.01+33.33%3423851.56%
DIS240705C001250002024-06-28 2:12PM EDT125.000.010.000.010.00-68757.81%
DIS240705C001300002024-06-28 2:15PM EDT130.000.010.000.010.00-118965.63%
DIS240705C001350002024-06-26 1:53PM EDT135.000.010.000.010.00-113575.00%
DIS240705C001400002024-06-12 3:38PM EDT140.000.020.000.010.00-204181.25%
DIS240705C001500002024-06-28 1:42PM EDT150.000.010.000.010.00-122896.88%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240705P000650002024-06-12 1:31PM EDT65.000.100.000.010.00--10103.13%
DIS240705P000800002024-06-17 2:45PM EDT80.000.030.000.090.00--2471.48%
DIS240705P000850002024-06-28 11:39AM EDT85.000.010.000.050.00-11,16154.49%
DIS240705P000890002024-06-28 3:22PM EDT89.000.010.000.040.00-1331439.06%
DIS240705P000900002024-06-28 3:42PM EDT90.000.030.000.06-0.12-80.00%13838.09%
DIS240705P000910002024-06-28 2:58PM EDT91.000.020.010.05-0.03-60.00%558533.40%
DIS240705P000920002024-06-28 3:58PM EDT92.000.030.010.04-0.02-40.00%21710328.71%
DIS240705P000930002024-06-28 3:18PM EDT93.000.050.000.24+0.01+25.00%10912237.21%
DIS240705P000940002024-06-28 3:57PM EDT94.000.090.060.08+0.06+200.00%22016124.90%
DIS240705P000950002024-06-28 3:59PM EDT95.000.110.100.12+0.06+120.00%1,13172823.15%
DIS240705P000960002024-06-28 3:59PM EDT96.000.150.150.20+0.10+200.00%1,51194221.97%
DIS240705P000970002024-06-28 3:56PM EDT97.000.300.280.34+0.23+328.57%69121320.95%
DIS240705P000980002024-06-28 3:59PM EDT98.000.540.370.61+0.42+350.00%2,41964120.95%
DIS240705P000990002024-06-28 3:59PM EDT99.000.990.911.00+0.79+395.00%1,91759820.80%
DIS240705P001000002024-06-28 3:59PM EDT100.001.581.481.62+1.23+351.43%3,31498822.39%
DIS240705P001010002024-06-28 3:56PM EDT101.002.322.052.49+1.70+274.19%1,1532,62726.76%
DIS240705P001020002024-06-28 3:56PM EDT102.003.252.893.20+2.24+221.78%6991,10726.32%
DIS240705P001030002024-06-28 3:51PM EDT103.004.273.854.10+2.66+165.22%26323428.81%
DIS240705P001040002024-06-28 3:47PM EDT104.005.294.655.20+3.04+135.11%12512336.23%
DIS240705P001050002024-06-28 2:41PM EDT105.006.155.556.15+3.12+102.97%14712839.36%
DIS240705P001060002024-06-28 3:05PM EDT106.007.076.557.15+2.95+71.60%272143.65%
DIS240705P001070002024-06-28 2:22PM EDT107.008.207.558.15+3.05+59.22%532447.75%
DIS240705P001080002024-06-28 3:05PM EDT108.009.088.559.15+3.07+51.08%5811351.76%
DIS240705P001090002024-06-14 2:14PM EDT109.009.689.5010.150.00-5755.66%
DIS240705P001100002024-06-27 9:41AM EDT110.008.1110.5011.150.00-21059.47%
DIS240705P001110002024-06-28 12:06PM EDT111.0011.1011.5512.15+2.19+24.58%101563.14%
DIS240705P001120002024-05-29 1:42PM EDT112.0010.8312.5013.150.00--066.70%
DIS240705P001350002024-06-28 2:22PM EDT135.0035.9533.8037.35+2.64+7.93%21184.42%
DIS240705P001400002024-06-20 3:36PM EDT140.0038.3338.8042.350.00--0198.88%