Italia markets close in 6 hours 39 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,71+1,72 (+1,54%)
Alla chiusura: 04:01PM EDT
114,37 +0,66 (+0,58%)
Preborsa: 04:50AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240920C000400002024-04-23 12:33PM EDT40.0074.300.000.000.00-100.00%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-04-05 3:42PM EDT50.0069.450.000.000.00-100.00%
DIS240920C000550002024-02-02 4:36PM EDT55.0043.9556.1058.800.00-1449.02%
DIS240920C000600002024-04-22 10:27AM EDT60.0053.080.000.000.00-100.00%
DIS240920C000650002024-04-16 1:27PM EDT65.0050.480.000.000.00-1000.00%
DIS240920C000700002024-04-22 12:52PM EDT70.0043.660.000.000.00-100.00%
DIS240920C000750002024-03-19 1:21PM EDT75.0041.9538.8039.450.00-1012743.16%
DIS240920C000800002024-04-17 11:26AM EDT80.0035.720.000.000.00-200.00%
DIS240920C000850002024-04-23 2:00PM EDT85.0031.130.000.000.00-100.00%
DIS240920C000900002024-04-23 2:00PM EDT90.0026.600.000.000.00-100.00%
DIS240920C000950002024-04-22 11:25AM EDT95.0020.650.000.000.00-100.00%
DIS240920C001000002024-04-22 2:43PM EDT100.0017.300.000.000.00-1200.00%
DIS240920C001050002024-04-23 3:30PM EDT105.0014.310.000.000.00-1600.00%
DIS240920C001100002024-04-23 1:34PM EDT110.0011.150.000.000.00-2000.00%
DIS240920C001150002024-04-23 3:59PM EDT115.008.250.000.000.00-5700.39%
DIS240920C001200002024-04-23 3:53PM EDT120.006.100.000.000.00-3501.56%
DIS240920C001250002024-04-23 3:22PM EDT125.004.350.000.000.00-26803.13%
DIS240920C001300002024-04-23 3:54PM EDT130.003.050.000.000.00-10706.25%
DIS240920C001350002024-04-23 11:45AM EDT135.002.040.000.000.00-2806.25%
DIS240920C001400002024-04-23 3:50PM EDT140.001.450.000.000.00-1106.25%
DIS240920C001450002024-04-22 10:22AM EDT145.000.910.000.000.00-206.25%
DIS240920C001500002024-04-23 1:26PM EDT150.000.740.000.000.00-6012.50%
DIS240920C001550002024-04-23 12:19PM EDT155.000.500.000.000.00-1012.50%
DIS240920C001600002024-04-19 11:49AM EDT160.000.400.000.000.00-2012.50%
DIS240920C001650002024-04-22 10:28AM EDT165.000.280.000.000.00-2012.50%
DIS240920C001700002024-04-23 2:33PM EDT170.000.170.000.000.00-3012.50%
DIS240920C001750002024-04-22 10:39AM EDT175.000.150.000.000.00-2012.50%
DIS240920C001800002024-04-22 1:42PM EDT180.000.110.000.000.00-202012.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240920P000400002024-03-28 11:49AM EDT40.000.060.000.000.00-1025.00%
DIS240920P000450002024-03-12 1:48PM EDT45.000.060.000.130.00-22,42159.38%
DIS240920P000500002024-04-19 10:10AM EDT50.000.100.000.000.00-1025.00%
DIS240920P000550002024-04-11 2:53PM EDT55.000.040.000.000.00-80025.00%
DIS240920P000600002024-04-23 11:41AM EDT60.000.070.000.000.00-1025.00%
DIS240920P000650002024-04-23 2:02PM EDT65.000.090.000.000.00-200025.00%
DIS240920P000700002024-04-22 10:58AM EDT70.000.210.000.000.00-2012.50%
DIS240920P000750002024-04-22 10:41AM EDT75.000.300.000.000.00-17012.50%
DIS240920P000800002024-04-22 1:04PM EDT80.000.440.000.000.00-1012.50%
DIS240920P000850002024-04-19 2:56PM EDT85.000.790.000.000.00-3012.50%
DIS240920P000900002024-04-23 9:36AM EDT90.001.050.000.000.00-2506.25%
DIS240920P000950002024-04-23 1:57PM EDT95.001.480.000.000.00-406.25%
DIS240920P001000002024-04-23 3:55PM EDT100.002.320.000.000.00-1006.25%
DIS240920P001050002024-04-23 12:30PM EDT105.003.650.000.000.00-9803.13%
DIS240920P001100002024-04-23 1:57PM EDT110.005.190.000.000.00-5601.56%
DIS240920P001150002024-04-23 12:28PM EDT115.007.700.000.000.00-1800.00%
DIS240920P001200002024-04-23 11:46AM EDT120.0010.700.000.000.00-400.00%
DIS240920P001250002024-04-22 1:56PM EDT125.0014.050.000.000.00-2500.00%
DIS240920P001300002024-04-18 1:52PM EDT130.0018.500.000.000.00-200.00%
DIS240920P001350002024-04-19 11:59AM EDT135.0023.850.000.000.00-200.00%
DIS240920P001400002024-04-23 3:46PM EDT140.0026.450.000.000.00-200.00%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.500.000.000.00-100.00%
DIS240920P001650002024-04-19 3:32PM EDT165.0052.780.000.000.00-100.00%