Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,66+0,05 (+0,04%)
In data: 03:12PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117C000400002024-04-12 10:08AM EDT40.0076.0473.0075.250.00-16782.35%
DIS250117C000450002024-04-05 9:59AM EDT45.0074.0068.3069.700.00-28072.34%
DIS250117C000500002024-04-15 3:13PM EDT50.0064.4063.5565.250.00-264169.30%
DIS250117C000550002024-04-08 1:19PM EDT55.0064.0058.8061.200.00-112767.53%
DIS250117C000600002024-04-17 11:16AM EDT60.0055.2654.2055.900.00-220561.08%
DIS250117C000650002024-04-22 2:05PM EDT65.0050.4149.5051.25-4.50-8.20%436656.95%
DIS250117C000700002024-04-19 2:25PM EDT70.0044.9144.9546.150.00-298651.95%
DIS250117C000750002024-04-22 2:05PM EDT75.0041.3739.4041.85+0.88+2.17%81,18652.84%
DIS250117C000800002024-04-22 2:56PM EDT80.0036.0536.0536.45+0.25+0.71%21,96245.07%
DIS250117C000850002024-04-22 10:32AM EDT85.0031.3531.8032.15+0.16+0.51%13,48242.43%
DIS250117C000900002024-04-22 2:05PM EDT90.0028.4027.7527.95+0.72+2.60%215,60939.82%
DIS250117C000950002024-04-22 10:25AM EDT95.0023.3023.8524.00-0.20-0.85%45,07637.65%
DIS250117C001000002024-04-22 11:24AM EDT100.0019.6020.2020.75-0.60-2.97%1111,97737.08%
DIS250117C001050002024-04-22 10:22AM EDT105.0016.5016.8517.05-0.25-1.49%22,10634.50%
DIS250117C001100002024-04-22 2:04PM EDT110.0014.3513.9014.05+0.58+4.21%258,56433.23%
DIS250117C001150002024-04-22 2:37PM EDT115.0011.5511.2511.40+0.40+3.59%153,77032.13%
DIS250117C001200002024-04-22 2:15PM EDT120.009.509.059.20+0.50+5.56%268,83831.43%
DIS250117C001250002024-04-22 2:37PM EDT125.007.427.207.30+0.17+2.34%87,57330.74%
DIS250117C001300002024-04-22 2:36PM EDT130.005.855.655.80+0.15+2.63%14912,66030.39%
DIS250117C001350002024-04-22 12:46PM EDT135.004.364.454.55-0.14-3.11%136,12930.04%
DIS250117C001400002024-04-22 2:31PM EDT140.003.603.453.55+0.05+1.41%126,59229.79%
DIS250117C001450002024-04-19 9:31AM EDT145.002.742.712.760.00-31,12929.61%
DIS250117C001500002024-04-22 1:24PM EDT150.002.122.092.15+0.07+3.41%206,00729.53%
DIS250117C001550002024-04-22 2:25PM EDT155.001.711.631.68+0.09+5.56%156,24529.54%
DIS250117C001600002024-04-22 1:40PM EDT160.001.321.271.31-0.10-7.04%131,68429.55%
DIS250117C001650002024-04-22 2:30PM EDT165.001.040.991.03-0.05-4.59%2651229.65%
DIS250117C001700002024-04-22 10:48AM EDT170.000.760.780.820.00-11,14329.82%
DIS250117C001750002024-04-22 2:42PM EDT175.000.650.620.65-0.02-2.99%77,91629.96%
DIS250117C001800002024-04-22 1:59PM EDT180.000.700.490.54+0.18+34.62%38230.35%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250117P000400002024-04-19 2:38PM EDT40.000.050.000.100.00-6224751.76%
DIS250117P000450002024-04-22 2:25PM EDT45.000.090.050.09-0.01-10.00%611,58045.51%
DIS250117P000500002024-04-19 11:40AM EDT50.000.110.070.25-0.02-15.38%13,25347.02%
DIS250117P000550002024-04-22 10:55AM EDT55.000.160.110.30-0.01-5.88%257943.26%
DIS250117P000600002024-04-22 10:55AM EDT60.000.270.050.29-0.03-10.00%210,76938.31%
DIS250117P000650002024-04-22 11:10AM EDT65.000.400.250.40-0.01-2.44%17,40835.99%
DIS250117P000700002024-04-19 3:30PM EDT70.000.630.390.800.00-25,29736.65%
DIS250117P000750002024-04-19 12:18PM EDT75.000.870.740.800.00-415,05832.20%
DIS250117P000800002024-04-19 3:26PM EDT80.001.211.101.140.00-312,10130.63%
DIS250117P000850002024-04-22 2:09PM EDT85.001.551.581.62-0.18-10.40%1612,17529.22%
DIS250117P000900002024-04-22 10:22AM EDT90.002.402.262.30-0.17-6.61%511,82828.03%
DIS250117P000950002024-04-22 2:34PM EDT95.003.103.153.25-0.25-7.46%14,99027.05%
DIS250117P001000002024-04-22 11:18AM EDT100.004.604.354.45-0.05-1.08%18,19325.98%
DIS250117P001050002024-04-22 1:02PM EDT105.006.155.856.00-0.15-2.38%6505,40225.02%
DIS250117P001100002024-04-22 2:24PM EDT110.007.657.807.90-0.45-5.56%1117,08124.01%
DIS250117P001150002024-04-22 9:44AM EDT115.0010.4010.1010.25-0.30-2.80%542,05523.13%
DIS250117P001200002024-04-22 2:27PM EDT120.0012.6012.9013.05-0.20-1.56%16293222.32%
DIS250117P001250002024-04-16 9:30AM EDT125.0016.1315.9516.150.00-1063521.14%
DIS250117P001300002024-04-19 3:59PM EDT130.0020.1019.6020.200.00-420721.66%
DIS250117P001350002024-04-19 11:59AM EDT135.0024.7622.8023.800.00-28519.43%
DIS250117P001400002024-04-22 1:12PM EDT140.0028.3827.0528.10+0.10+0.35%33718.35%
DIS250117P001450002024-04-04 3:37PM EDT145.0028.5032.3032.650.00-235216.97%
DIS250117P001500002024-04-08 1:50PM EDT150.0032.7535.4037.950.00-1121.40%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9440.7543.650.00-3027.70%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1093.32%
DIS250117P001650002023-10-02 3:06PM EDT165.0083.6583.0584.800.00-20119.03%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-1053.60%
DIS250117P001750002024-03-14 3:00PM EDT175.0063.6558.6063.200.00-27231.80%
DIS250117P001800002024-04-17 9:49AM EDT180.0066.1666.4567.750.00--029.08%