Italia markets close in 5 hours 8 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
111,99-0,62 (-0,55%)
Alla chiusura: 04:01PM EDT
112,83 +0,84 (+0,75%)
Preborsa: 06:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS241018C000800002024-04-22 3:34PM EDT80.0034.710.000.000.00-200.00%
DIS241018C000850002024-04-11 2:01PM EDT85.0035.720.000.000.00-100.00%
DIS241018C000900002024-04-11 3:48PM EDT90.0030.680.000.000.00-300.00%
DIS241018C000950002024-04-16 11:01AM EDT95.0023.000.000.000.00-100.00%
DIS241018C001000002024-04-19 10:08AM EDT100.0017.850.000.000.00-100.00%
DIS241018C001050002024-04-22 1:52PM EDT105.0015.090.000.000.00-1300.00%
DIS241018C001100002024-04-22 3:41PM EDT110.0011.000.000.000.00-2500.00%
DIS241018C001150002024-04-22 3:21PM EDT115.008.500.000.000.00-8100.78%
DIS241018C001200002024-04-22 3:50PM EDT120.006.300.000.000.00-603.13%
DIS241018C001250002024-04-22 10:56AM EDT125.004.560.000.000.00-903.13%
DIS241018C001300002024-04-22 1:57PM EDT130.003.750.000.000.00-2106.25%
DIS241018C001350002024-04-22 2:55PM EDT135.002.480.000.000.00-9606.25%
DIS241018C001400002024-04-22 2:00PM EDT140.001.900.000.000.00-706.25%
DIS241018C001450002024-04-19 10:29AM EDT145.001.220.000.000.00-406.25%
DIS241018C001500002024-04-22 1:35PM EDT150.000.950.000.000.00-306.25%
DIS241018C001550002024-04-22 11:49AM EDT155.000.630.000.000.00-8012.50%
DIS241018C001600002024-04-22 9:37AM EDT160.000.510.000.000.00-3012.50%
DIS241018C001650002024-04-22 12:58PM EDT165.000.340.000.000.00-1012.50%
DIS241018C001700002024-04-22 1:36PM EDT170.000.300.000.000.00-4012.50%
DIS241018C001750002024-04-22 10:56AM EDT175.000.200.000.000.00-2012.50%
DIS241018C001800002024-04-22 10:58AM EDT180.000.140.000.000.00-1012.50%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS241018P000550002024-04-22 9:43AM EDT55.000.050.000.000.00-5025.00%
DIS241018P000600002024-04-22 2:10PM EDT60.000.060.000.000.00-200025.00%
DIS241018P000650002024-04-22 10:29AM EDT65.000.160.000.000.00-22012.50%
DIS241018P000700002024-04-22 10:26AM EDT70.000.280.000.000.00-2012.50%
DIS241018P000750002024-04-19 11:45AM EDT75.000.410.000.000.00-2012.50%
DIS241018P000800002024-04-19 12:53PM EDT80.000.610.000.000.00-2012.50%
DIS241018P000850002024-04-19 3:29PM EDT85.000.930.000.000.00-606.25%
DIS241018P000900002024-04-22 3:13PM EDT90.001.280.000.000.00-506.25%
DIS241018P000950002024-04-19 3:02PM EDT95.002.200.000.000.00-106.25%
DIS241018P001000002024-04-22 2:59PM EDT100.002.950.000.000.00-7103.13%
DIS241018P001050002024-04-22 3:20PM EDT105.004.400.000.000.00-401.56%
DIS241018P001100002024-04-22 2:02PM EDT110.006.000.000.000.00-1700.78%
DIS241018P001150002024-04-19 3:29PM EDT115.009.000.000.000.00-1200.00%
DIS241018P001200002024-04-22 3:30PM EDT120.0011.650.000.000.00-800.00%
DIS241018P001250002024-04-22 3:05PM EDT125.0014.850.000.000.00-300.00%
DIS241018P001300002024-04-09 3:01PM EDT130.0014.950.000.000.00-1000.00%
DIS241018P001350002024-04-03 11:25AM EDT135.0015.600.000.000.00-200.00%
DIS241018P001400002024-04-04 11:37AM EDT140.0021.250.000.000.00-300.00%
DIS241018P001450002024-03-25 10:45AM EDT145.0027.510.000.000.00-400.00%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.600.000.000.00-300.00%