Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,08-1,75 (-1,83%)
Alla chiusura: 04:03PM EDT
94,22 +0,14 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250620C000500002023-03-23 2:42PM EDT50.0051.6550.3051.55-0.65-1.24%13255.00%
DIS250620C000550002023-02-06 4:10PM EDT55.0061.6951.7553.400.00--169.54%
DIS250620C000600002023-03-21 10:40AM EDT60.0044.9541.9544.250.00-187752.96%
DIS250620C000650002023-03-23 12:10PM EDT65.0042.5038.3040.800.00-24851.12%
DIS250620C000700002023-03-24 3:54PM EDT70.0036.4035.6038.00-2.30-5.94%128150.65%
DIS250620C000750002023-03-17 10:44AM EDT75.0032.3832.3034.650.00-13848.59%
DIS250620C000800002023-03-24 10:01AM EDT80.0030.7528.3531.35+0.43+1.42%215246.49%
DIS250620C000850002023-03-23 11:16AM EDT85.0027.1026.4028.40-2.05-7.03%15044.96%
DIS250620C000900002023-03-24 2:57PM EDT90.0024.6524.0025.70-0.85-3.33%318243.70%
DIS250620C000950002023-03-24 12:00PM EDT95.0021.5021.7522.70-1.50-6.52%36341.67%
DIS250620C001000002023-03-24 3:49PM EDT100.0019.6019.1020.30-0.55-2.73%6722040.54%
DIS250620C001050002023-03-24 9:41AM EDT105.0017.5016.2518.55-0.33-1.85%16540.34%
DIS250620C001100002023-03-23 3:53PM EDT110.0016.5714.7516.150.00-1126738.75%
DIS250620C001150002023-03-24 2:37PM EDT115.0013.6613.1514.00-0.84-5.79%21,86537.37%
DIS250620C001200002023-03-24 1:41PM EDT120.0011.8011.4512.30-1.00-7.81%761,04136.55%
DIS250620C001250002023-03-21 12:17PM EDT125.0011.4010.0010.500.00-526935.31%
DIS250620C001300002023-03-24 3:40PM EDT130.0010.008.909.95-0.50-4.76%315636.16%
DIS250620C001350002023-03-16 12:51PM EDT135.008.006.909.100.00-113036.29%
DIS250620C001400002023-03-24 12:04PM EDT140.006.856.157.80-0.75-9.87%118435.36%
DIS250620C001450002023-03-23 3:53PM EDT145.006.605.406.050.00-815533.21%
DIS250620C001500002023-03-24 2:33PM EDT150.005.155.105.30-0.45-8.04%230432.93%
DIS250620C001550002023-03-20 12:09PM EDT155.004.404.305.400.00-111834.45%
DIS250620C001600002023-03-20 2:48PM EDT160.003.853.454.600.00-1012633.77%
DIS250620C001650002023-03-23 1:45PM EDT165.004.002.774.000.00-452633.40%
DIS250620C001700002023-03-24 10:06AM EDT170.003.002.393.65-0.30-9.09%15433.55%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250620P000500002023-03-24 10:50AM EDT50.002.622.082.60+0.07+2.75%147538.25%
DIS250620P000550002023-03-10 12:50PM EDT55.002.592.723.700.00-22138.03%
DIS250620P000600002023-03-20 1:41PM EDT60.003.953.804.650.00-15036.57%
DIS250620P000650002023-03-14 2:43PM EDT65.004.804.555.850.00-26335.47%
DIS250620P000700002023-03-24 3:53PM EDT70.006.706.157.15+1.01+17.75%265734.23%
DIS250620P000750002023-03-24 3:58PM EDT75.007.907.158.30+0.35+4.64%16732.29%
DIS250620P000800002023-03-24 1:34PM EDT80.009.509.159.70+0.50+5.56%174930.65%
DIS250620P000850002023-03-24 10:21AM EDT85.0011.6010.9011.60+0.73+6.72%3016729.69%
DIS250620P000900002023-03-24 10:52AM EDT90.0013.8012.3514.15+1.30+10.40%113529.57%
DIS250620P000950002023-03-24 12:09PM EDT95.0015.5014.9016.25+1.13+7.86%29828.19%
DIS250620P001000002023-03-24 12:23PM EDT100.0018.3017.3018.65+0.90+5.17%213026.98%
DIS250620P001050002023-03-24 10:40AM EDT105.0020.9619.5021.30-0.07-0.33%13325.82%
DIS250620P001100002023-03-15 10:55AM EDT110.0024.7522.9524.150.00-120424.59%
DIS250620P001150002023-03-15 1:53PM EDT115.0027.5025.8027.600.00-21424.04%
DIS250620P001200002023-03-10 11:21AM EDT120.0028.8028.8031.200.00-154023.36%
DIS250620P001250002023-03-22 2:09PM EDT125.0031.3531.8035.400.00-15323.55%
DIS250620P001300002023-03-16 10:02AM EDT130.0038.1036.6038.950.00-12821.85%
DIS250620P001350002023-03-20 10:54AM EDT135.0041.2340.1542.900.00-26820.47%
DIS250620P001400002023-02-24 11:51AM EDT140.0041.1544.9548.050.00-394322.27%
DIS250620P001450002023-03-13 1:41PM EDT145.0051.8048.5053.500.00-1124.88%
DIS250620P001500002023-03-20 3:04PM EDT150.0056.1553.5058.500.00-101026.12%
DIS250620P001550002023-02-16 4:23PM EDT155.0048.4559.7563.750.00-2028.03%
DIS250620P001600002023-03-24 10:17AM EDT160.0066.3063.5068.50+1.80+2.79%4028.43%
DIS250620P001650002023-02-03 2:30PM EDT165.0053.9161.9565.900.00-220.00%
DIS250620P001700002023-02-17 12:06PM EDT170.0065.3074.7578.800.00-1031.45%