Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,01-3,14 (-2,68%)
Alla chiusura: 04:01PM EDT
113,73 -0,28 (-0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240719C000450002024-02-01 12:30PM EDT45.0052.2065.5069.900.00--1110.89%
DIS240719C000500002024-04-03 9:38AM EDT50.0073.8664.3566.000.00-3144105.66%
DIS240719C000600002024-02-09 2:53PM EDT60.0050.0051.0051.950.00-330.00%
DIS240719C000650002024-03-04 4:39PM EDT65.0050.3153.9056.350.00-11128.06%
DIS240719C000700002024-03-05 2:13PM EDT70.0044.0347.6048.600.00-57898.86%
DIS240719C000750002024-04-03 2:09PM EDT75.0046.5038.7041.400.00-156358.18%
DIS240719C000800002024-04-12 10:45AM EDT80.0035.5033.8536.55+2.10+6.29%116152.71%
DIS240719C000850002024-03-28 10:26AM EDT85.0039.2629.0532.700.00-226952.15%
DIS240719C000900002024-04-05 12:11PM EDT90.0025.7025.2525.95-4.41-14.65%161,11945.25%
DIS240719C000950002024-04-11 3:50PM EDT95.0024.2520.6021.350.00-181840.67%
DIS240719C001000002024-04-12 2:47PM EDT100.0016.5516.5017.70-3.55-17.66%1694240.88%
DIS240719C001050002024-04-12 3:49PM EDT105.0012.8212.5513.75-1.88-12.79%601,37737.60%
DIS240719C001100002024-04-12 1:40PM EDT110.009.299.159.30-2.06-18.15%6901,87430.76%
DIS240719C001150002024-04-12 2:23PM EDT115.006.656.406.50-2.05-23.56%811,28129.53%
DIS240719C001200002024-04-12 3:38PM EDT120.004.254.204.35-1.80-29.75%2362,20228.71%
DIS240719C001250002024-04-12 3:57PM EDT125.002.732.722.76-1.07-28.16%4682,21128.00%
DIS240719C001300002024-04-12 3:59PM EDT130.001.691.681.72-0.74-30.45%241,77127.78%
DIS240719C001350002024-04-12 2:38PM EDT135.001.061.011.06-0.58-35.37%482,23827.82%
DIS240719C001400002024-04-12 3:57PM EDT140.000.640.620.66-0.36-36.00%3510,54328.13%
DIS240719C001450002024-04-12 11:36AM EDT145.000.410.380.42-0.15-26.79%2069228.61%
DIS240719C001500002024-04-12 1:15PM EDT150.000.260.250.30-0.13-33.33%621,78829.71%
DIS240719C001550002024-04-12 10:19AM EDT155.000.180.090.33-0.12-40.00%37633.06%
DIS240719C001600002024-04-12 3:08PM EDT160.000.180.100.18-0.01-5.26%224632.32%
DIS240719C001650002024-04-12 3:18PM EDT165.000.100.080.20-0.02-16.67%2061,41335.25%
DIS240719C001700002024-04-11 2:22PM EDT170.000.090.030.200.00-8022237.60%
DIS240719C001750002024-04-03 10:38AM EDT175.000.200.020.150.00-21038.18%
DIS240719C001800002024-04-03 12:03PM EDT180.000.130.010.170.00-3140.97%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.001.270.00-15103.66%
DIS240719P000500002024-03-13 9:30AM EDT50.000.050.000.000.00-10013825.00%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-1859.18%
DIS240719P000600002024-03-22 1:56PM EDT60.000.030.000.170.00-23953.91%
DIS240719P000650002024-03-07 3:55PM EDT65.000.090.000.130.00-10047150.68%
DIS240719P000700002024-04-08 2:28PM EDT70.000.060.010.180.00-151246.88%
DIS240719P000750002024-04-08 2:28PM EDT75.000.100.030.240.00-158243.02%
DIS240719P000800002024-04-12 3:09PM EDT80.000.220.110.23+0.11+100.00%22,13936.96%
DIS240719P000850002024-04-12 2:12PM EDT85.000.250.250.35+0.05+25.00%31,64834.13%
DIS240719P000900002024-04-12 12:33PM EDT90.000.480.450.51+0.13+37.14%204,23731.06%
DIS240719P000950002024-04-12 12:50PM EDT95.000.820.790.85+0.28+51.85%63,58228.99%
DIS240719P001000002024-04-12 3:08PM EDT100.001.431.391.46+0.42+41.58%481,64927.43%
DIS240719P001050002024-04-12 3:59PM EDT105.002.422.402.45+0.56+30.11%1441,04026.06%
DIS240719P001100002024-04-12 3:59PM EDT110.003.993.954.05+1.13+39.51%21812,01025.23%
DIS240719P001150002024-04-12 3:16PM EDT115.006.206.156.25+1.45+30.53%10890324.28%
DIS240719P001200002024-04-12 3:17PM EDT120.009.098.159.15+2.09+29.86%7658023.42%
DIS240719P001250002024-04-12 2:38PM EDT125.0012.6011.5512.70+2.15+20.57%124122.55%
DIS240719P001300002024-04-12 2:24PM EDT130.0016.4215.6016.80+2.67+19.42%16221.64%
DIS240719P001350002024-04-12 12:50PM EDT135.0021.0720.1022.30+3.27+18.37%21029.70%
DIS240719P001400002024-02-01 11:13AM EDT140.0043.4827.5028.450.00-1041.55%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9534.4537.55+2.47+7.38%1143.30%