Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,56+0,06 (+0,06%)
Al 12:23PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117C000400002023-11-28 3:15PM EST40.0055.0054.4056.300.00-12269.59%
DIS250117C000450002023-11-29 12:05PM EST45.0050.0948.5552.300.00-115061.89%
DIS250117C000500002023-11-29 10:07AM EST50.0045.0045.3046.750.00-170158.19%
DIS250117C000550002023-11-28 3:21PM EST55.0041.3040.1041.850.00-113350.92%
DIS250117C000600002023-11-28 2:16PM EST60.0037.5036.5037.450.00-417451.43%
DIS250117C000650002023-11-30 11:02AM EST65.0032.3932.3033.45-2.19-6.33%243848.90%
DIS250117C000700002023-11-29 9:51AM EST70.0028.0027.6528.900.00-11,09444.04%
DIS250117C000750002023-11-30 11:02AM EST75.0024.4424.4025.45-1.36-5.27%21,29742.79%
DIS250117C000800002023-11-30 9:47AM EST80.0021.1020.8021.00+0.10+0.48%202,17137.96%
DIS250117C000850002023-11-30 11:09AM EST85.0017.3217.4017.60+0.72+4.34%2523,12435.93%
DIS250117C000900002023-11-30 10:45AM EST90.0014.2014.3514.65-0.64-4.31%385,88634.52%
DIS250117C000950002023-11-30 11:17AM EST95.0011.6911.8011.90-0.06-0.51%143,75832.96%
DIS250117C001000002023-11-30 11:41AM EST100.009.309.359.50-0.05-0.53%1912,19931.60%
DIS250117C001050002023-11-29 3:10PM EST105.007.557.407.600.00-371,68230.81%
DIS250117C001100002023-11-30 10:18AM EST110.005.775.755.95+0.02+0.35%1005,65129.97%
DIS250117C001150002023-11-29 2:41PM EST115.004.624.454.600.00-141,72729.25%
DIS250117C001200002023-11-30 9:35AM EST120.003.453.453.55-0.05-1.43%177,07428.75%
DIS250117C001250002023-11-30 11:22AM EST125.002.652.352.73-0.03-1.12%66,63828.38%
DIS250117C001300002023-11-30 11:26AM EST130.002.051.932.350.00-213,07429.13%
DIS250117C001350002023-11-29 3:11PM EST135.001.571.331.710.00-184,64128.38%
DIS250117C001400002023-11-30 10:53AM EST140.001.151.201.69-0.06-4.96%114,77730.11%
DIS250117C001450002023-11-28 3:43PM EST145.000.960.880.990.00-470027.94%
DIS250117C001500002023-11-30 11:03AM EST150.000.730.720.76-0.03-3.95%74,36727.86%
DIS250117C001550002023-11-29 12:52PM EST155.000.630.550.620.00-106,96528.10%
DIS250117C001600002023-11-30 10:16AM EST160.000.490.420.50+0.02+4.26%286328.27%
DIS250117C001650002023-11-29 1:11PM EST165.000.420.310.420.00-353028.61%
DIS250117C001700002023-11-29 1:24PM EST170.000.330.300.460.00-41,43330.24%
DIS250117C001750002023-11-29 2:33PM EST175.000.330.270.310.00-59,10529.42%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117P000400002023-11-29 12:55PM EST40.000.160.030.210.00-310739.26%
DIS250117P000450002023-11-29 12:25PM EST45.000.280.170.750.00-71,37643.41%
DIS250117P000500002023-11-29 1:05PM EST50.000.450.300.800.00-43,05638.45%
DIS250117P000550002023-11-30 11:57AM EST55.000.700.500.70-0.05-6.67%249532.37%
DIS250117P000600002023-11-29 3:45PM EST60.001.010.901.05-0.01-0.98%124,82030.75%
DIS250117P000650002023-11-29 1:13PM EST65.001.501.471.53-0.02-1.32%107,36729.19%
DIS250117P000700002023-11-30 11:12AM EST70.002.162.112.19+0.02+0.93%513,12727.76%
DIS250117P000750002023-11-30 11:50AM EST75.003.022.953.05-0.03-0.98%5412,24826.32%
DIS250117P000800002023-11-30 10:29AM EST80.004.154.054.100.00-189,28124.71%
DIS250117P000850002023-11-30 12:02PM EST85.005.555.455.60-0.30-5.13%15710,67123.58%
DIS250117P000900002023-11-30 11:23AM EST90.007.307.257.35+0.05+0.69%2588,46222.14%
DIS250117P000950002023-11-30 11:41AM EST95.009.609.459.70+0.06+0.63%53,70221.18%
DIS250117P001000002023-11-30 11:23AM EST100.0012.2012.0512.30+0.10+0.83%545,57519.69%
DIS250117P001050002023-11-30 10:30AM EST105.0015.5015.1515.40+0.95+6.53%1601,56818.21%
DIS250117P001100002023-11-29 10:36AM EST110.0019.6018.6518.950.00-114,34916.47%
DIS250117P001150002023-11-30 10:31AM EST115.0023.0522.3022.95+1.20+5.49%48614.15%
DIS250117P001200002023-11-29 10:15AM EST120.0028.2026.0527.550.00-1127112.31%
DIS250117P001250002023-11-29 3:22PM EST125.0033.1530.7032.900.00-63618317.65%
DIS250117P001300002023-11-29 2:36PM EST130.0036.4535.9038.150.00-221821.23%
DIS250117P001350002023-11-29 9:43AM EST135.0042.8041.8043.400.00-1024.56%
DIS250117P001400002023-11-14 10:30AM EST140.0049.0145.9049.200.00-20030.52%
DIS250117P001450002023-11-30 10:01AM EST145.0052.1550.8052.65-0.45-0.86%65121.14%
DIS250117P001500002023-10-18 9:51AM EST150.0064.1055.2556.450.00-1000.00%
DIS250117P001550002023-09-14 12:14PM EST155.0071.6769.8071.300.00-2057.92%
DIS250117P001600002023-07-12 8:57AM EST160.0070.0569.6570.300.00-1042.02%
DIS250117P001650002023-10-02 2:06PM EST165.0083.6583.0584.800.00-2071.01%
DIS250117P001700002023-11-01 12:55PM EST170.0089.1975.9079.150.00-2039.48%
DIS250117P001750002023-11-01 12:55PM EST175.0094.1681.0084.000.00-1239.94%