Italia Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,58-0,11 (-0,12%)
Alla chiusura: 04:01PM EST
92,58 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250620C000450002023-11-30 12:09PM EST45.0051.0548.9051.600.00-121751.82%
DIS250620C000500002023-11-28 12:22PM EST50.0047.9044.4547.800.00-520950.23%
DIS250620C000550002023-11-09 2:08PM EST55.0041.0041.6542.350.00-16449.58%
DIS250620C000600002023-11-27 3:41PM EST60.0040.5036.1040.200.00-136354.01%
DIS250620C000650002023-11-22 3:19PM EST65.0036.7333.1034.700.00-320945.97%
DIS250620C000700002023-11-30 11:25AM EST70.0030.5028.6031.000.00-125343.98%
DIS250620C000750002023-12-01 12:03PM EST75.0026.1524.2527.65-0.70-2.61%332042.60%
DIS250620C000800002023-12-01 11:12AM EST80.0022.5522.7523.20-1.45-6.04%388138.04%
DIS250620C000850002023-11-30 10:40AM EST85.0019.7619.1019.950.00-180436.30%
DIS250620C000900002023-12-01 1:49PM EST90.0016.7416.7517.10-0.30-1.76%271,01035.05%
DIS250620C000950002023-12-01 9:34AM EST95.0014.3013.7514.75-0.15-1.04%42,13234.44%
DIS250620C001000002023-12-01 3:58PM EST100.0011.8711.8512.00-0.24-1.98%1092,82932.47%
DIS250620C001050002023-11-28 9:59AM EST105.0010.109.8510.050.00-12,78231.76%
DIS250620C001100002023-12-01 1:56PM EST110.008.257.308.85-0.55-6.25%259932.24%
DIS250620C001150002023-12-01 2:44PM EST115.006.706.557.15-0.30-4.29%23,23631.16%
DIS250620C001200002023-11-30 1:29PM EST120.006.005.006.000.00-32,23030.91%
DIS250620C001250002023-11-29 10:16AM EST125.004.454.105.000.00-21,01030.65%
DIS250620C001300002023-11-30 2:50PM EST130.003.803.504.90-0.20-5.00%132332.43%
DIS250620C001350002023-11-28 1:29PM EST135.003.772.553.250.00-136629.60%
DIS250620C001400002023-12-01 11:23AM EST140.002.352.303.75-0.22-8.56%370532.84%
DIS250620C001450002023-11-27 1:05PM EST145.002.581.532.450.00-468630.19%
DIS250620C001500002023-12-01 3:54PM EST150.001.621.501.70-0.04-2.41%476428.69%
DIS250620C001550002023-11-15 2:16PM EST155.001.791.251.740.00-3051130.19%
DIS250620C001600002023-11-30 10:40AM EST160.001.131.011.220.00-142628.94%
DIS250620C001650002023-11-29 2:34PM EST165.001.050.761.130.00-385429.60%
DIS250620C001700002023-12-01 3:54PM EST170.000.750.640.86-0.05-6.25%291,40429.04%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS250620P000400002023-11-29 3:01PM EST40.000.360.060.440.00-13838.16%
DIS250620P000450002023-11-30 1:02PM EST45.000.480.100.850.00-11,34038.22%
DIS250620P000500002023-11-27 11:14AM EST50.000.640.531.100.00-21,23535.51%
DIS250620P000550002023-11-28 12:22PM EST55.001.050.851.210.00-1010931.68%
DIS250620P000600002023-11-28 3:49PM EST60.001.651.551.640.00-11154029.83%
DIS250620P000650002023-12-01 10:37AM EST65.002.251.862.30-0.08-3.43%643628.57%
DIS250620P000700002023-12-01 10:03AM EST70.003.053.003.10+0.07+2.35%13,00327.19%
DIS250620P000750002023-12-01 2:51PM EST75.004.114.004.20+0.26+6.75%112,15626.14%
DIS250620P000800002023-11-30 3:58PM EST80.005.255.255.950.00-504,01126.13%
DIS250620P000850002023-12-01 10:07AM EST85.006.946.607.85+0.04+0.58%12,44525.61%
DIS250620P000900002023-12-01 12:33PM EST90.008.708.758.95+0.30+3.57%21,41822.56%
DIS250620P000950002023-11-29 12:39PM EST95.0010.8510.9511.200.00-31,12721.42%
DIS250620P001000002023-11-30 12:18PM EST100.0013.5013.5513.900.00-287820.46%
DIS250620P001050002023-11-30 3:12PM EST105.0016.6516.4016.750.00-19891218.93%
DIS250620P001100002023-11-29 9:43AM EST110.0020.0019.4020.650.00-1075319.02%
DIS250620P001150002023-11-15 2:51PM EST115.0022.3822.7025.850.00-22522.04%
DIS250620P001200002023-11-15 2:46PM EST120.0026.6626.3030.350.00-2122.90%
DIS250620P001250002023-11-15 2:51PM EST125.0030.8930.6033.250.00-2217.25%
DIS250620P001300002023-09-28 8:57AM EST130.0049.5050.1051.550.00-1052.56%
DIS250620P001350002023-11-15 2:46PM EST135.0041.0940.8543.050.00-2019.19%
DIS250620P001400002023-08-10 9:51AM EST140.0050.0057.0059.500.00-120050.87%
DIS250620P001450002023-08-02 2:02PM EST145.0058.4262.4064.350.00-1053.02%
DIS250620P001500002023-11-30 9:32AM EST150.0056.3756.0059.850.00-1031.67%
DIS250620P001550002023-07-31 9:57AM EST155.0066.2268.5572.100.00-3053.43%
DIS250620P001600002023-08-03 2:54PM EST160.0074.4576.9079.750.00-25057.92%
DIS250620P001650002023-10-06 8:45AM EST165.0084.2078.4080.950.00-1250.41%
DIS250620P001700002023-08-03 2:54PM EST170.0084.2586.8089.750.00-25060.76%