DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117C000450002023-06-02 11:58AM EDT45.0049.6048.6050.00+1.75+3.66%310254.63%
DIS250117C000500002023-06-02 1:31PM EDT50.0045.8744.7046.80+2.82+6.55%735254.83%
DIS250117C000550002023-06-02 12:37PM EDT55.0041.5040.4042.55+2.20+5.60%24951.20%
DIS250117C000600002023-06-01 2:24PM EDT60.0035.3537.0038.500.00-29452.06%
DIS250117C000650002023-06-02 12:02PM EDT65.0033.6533.2034.45+2.00+6.32%234148.69%
DIS250117C000700002023-06-02 2:54PM EDT70.0030.4029.5530.95+3.20+11.76%1570346.80%
DIS250117C000750002023-06-02 1:45PM EDT75.0026.8726.0027.45+2.00+8.04%1871544.58%
DIS250117C000800002023-06-02 3:59PM EDT80.0023.2523.0023.50+1.53+7.04%3492440.99%
DIS250117C000850002023-06-02 12:45PM EDT85.0020.3019.8520.85+1.60+8.56%61,00040.27%
DIS250117C000900002023-06-02 3:57PM EDT90.0017.4517.1017.70+1.25+7.72%301,88937.99%
DIS250117C000950002023-06-02 3:49PM EDT95.0015.0014.1515.20+1.40+10.29%121,81536.78%
DIS250117C001000002023-06-02 3:36PM EDT100.0012.8012.5012.80+1.30+11.30%1884,53935.37%
DIS250117C001050002023-06-02 1:53PM EDT105.0010.8510.3510.80+1.05+10.71%2058634.40%
DIS250117C001100002023-06-02 2:59PM EDT110.009.008.759.00+0.89+10.97%222,02733.43%
DIS250117C001150002023-06-02 11:57AM EDT115.007.276.957.70+0.52+7.70%291433.17%
DIS250117C001200002023-06-02 3:43PM EDT120.006.155.806.30+0.65+11.82%111,27532.28%
DIS250117C001250002023-06-02 1:12PM EDT125.005.255.005.35+0.75+16.67%393,56432.09%
DIS250117C001300002023-06-02 3:32PM EDT130.004.253.754.40+0.37+9.54%963,32331.55%
DIS250117C001350002023-06-02 1:54PM EDT135.003.433.203.70+0.53+18.28%262,23831.36%
DIS250117C001400002023-06-02 3:59PM EDT140.002.912.442.91+0.51+21.25%152,67330.55%
DIS250117C001450002023-06-02 10:59AM EDT145.002.202.072.40+0.26+13.40%327630.30%
DIS250117C001500002023-06-02 3:50PM EDT150.001.851.741.92+0.25+15.62%1492329.85%
DIS250117C001550002023-06-01 10:49AM EDT155.001.351.341.590.00-530229.72%
DIS250117C001600002023-06-02 3:30PM EDT160.001.241.081.41+0.10+8.77%534430.08%
DIS250117C001650002023-06-02 2:10PM EDT165.001.000.891.19+0.10+11.11%423430.08%
DIS250117C001700002023-06-02 3:30PM EDT170.000.980.790.98+0.24+32.43%560129.92%
DIS250117C001750002023-06-02 3:47PM EDT175.000.720.710.73-0.06-7.69%1415,53129.22%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117P000450002023-06-02 3:57PM EDT45.000.930.900.99-0.12-11.43%311,12737.90%
DIS250117P000500002023-06-02 1:55PM EDT50.001.351.111.60-0.34-20.12%169637.44%
DIS250117P000550002023-05-31 11:52AM EDT55.002.301.712.080.00-325535.23%
DIS250117P000600002023-06-02 10:57AM EDT60.002.652.302.65+0.05+1.92%289733.08%
DIS250117P000650002023-05-30 3:51PM EDT65.003.963.203.600.00-501,03331.99%
DIS250117P000700002023-06-02 1:54PM EDT70.004.004.004.50-0.87-17.86%11,53530.10%
DIS250117P000750002023-06-02 12:54PM EDT75.005.505.255.70-0.70-11.29%83,13028.63%
DIS250117P000800002023-06-02 11:58AM EDT80.007.026.657.00-0.73-9.42%92,61326.87%
DIS250117P000850002023-06-02 3:38PM EDT85.008.538.358.75-1.07-11.15%47,07025.64%
DIS250117P000900002023-06-02 3:58PM EDT90.0010.6510.5010.80-1.05-8.97%687,21024.42%
DIS250117P000950002023-06-02 12:28PM EDT95.0013.0512.7013.05-1.35-9.37%72,31222.96%
DIS250117P001000002023-06-02 11:27AM EDT100.0015.7015.4015.80-2.00-11.30%154,11121.84%
DIS250117P001050002023-06-01 10:08AM EDT105.0020.8218.4018.850.00-21,35820.59%
DIS250117P001100002023-06-02 12:40PM EDT110.0022.0521.7522.30-2.35-9.63%23,22019.40%
DIS250117P001150002023-06-01 10:08AM EDT115.0028.6425.4526.300.00-51,42218.81%
DIS250117P001200002023-06-02 10:01AM EDT120.0030.7329.5530.35-1.67-5.15%11,01817.36%
DIS250117P001250002023-06-02 1:45PM EDT125.0034.1034.1534.75-2.90-7.84%541,40015.98%
DIS250117P001300002023-05-25 2:25PM EDT130.0041.7838.5539.900.00-211,73218.38%
DIS250117P001350002023-05-22 3:36PM EDT135.0043.1543.1044.950.00-32120.11%
DIS250117P001400002023-05-30 9:53AM EDT140.0052.0048.3050.100.00-1622.34%
DIS250117P001450002023-06-02 12:38PM EDT145.0054.1553.4555.10+1.50+2.85%25123.66%
DIS250117P001500002023-02-09 11:40AM EDT150.0037.6055.1557.850.00-500.00%
DIS250117P001550002023-05-19 9:58AM EDT155.0062.7963.0065.350.00-8027.53%
DIS250117P001600002023-02-10 10:32AM EDT160.0050.6064.8568.250.00-100.00%
DIS250117P001650002023-02-13 10:35AM EDT165.0057.5571.1074.600.00-1024.40%
DIS250117P001700002023-03-07 1:11PM EDT170.0070.4568.2571.950.00-1000.00%
DIS250117P001750002023-05-15 11:22AM EDT175.0082.9582.8585.500.00-2232.80%