Italia markets close in 5 hours 51 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,76+1,10 (+1,09%)
Alla chiusura: 04:02PM EDT
102,10 +0,34 (+0,33%)
Preborsa: 05:33AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS251219C000400002024-05-08 9:30AM EDT40.0067.780.000.000.00-100.00%
DIS251219C000450002024-05-13 3:24PM EDT45.0063.250.000.000.00-100.00%
DIS251219C000500002024-05-23 1:27PM EDT50.0055.000.000.000.00-100.00%
DIS251219C000550002024-05-13 11:36AM EDT55.0054.750.000.000.00-100.00%
DIS251219C000600002024-05-07 10:57AM EDT60.0051.500.000.000.00-100.00%
DIS251219C000650002024-05-09 12:16PM EDT65.0046.050.000.000.00-100.00%
DIS251219C000700002024-05-23 3:56PM EDT70.0037.250.000.000.00-900.00%
DIS251219C000750002024-05-17 2:10PM EDT75.0035.500.000.000.00-1300.00%
DIS251219C000800002024-05-24 12:42PM EDT80.0030.590.000.000.00-600.00%
DIS251219C000850002024-05-23 3:09PM EDT85.0025.950.000.000.00-300.00%
DIS251219C000900002024-05-23 3:52PM EDT90.0022.510.000.000.00-200.00%
DIS251219C000950002024-05-24 12:56PM EDT95.0020.530.000.000.00-100.00%
DIS251219C001000002024-05-24 3:30PM EDT100.0017.400.000.000.00-5500.00%
DIS251219C001050002024-05-23 12:30PM EDT105.0015.250.000.000.00-200.78%
DIS251219C001100002024-05-24 3:52PM EDT110.0012.800.000.000.00-501.56%
DIS251219C001150002024-05-23 1:20PM EDT115.0010.500.000.000.00-301.56%
DIS251219C001200002024-05-24 12:09PM EDT120.009.300.000.000.00-1103.13%
DIS251219C001250002024-05-24 3:29PM EDT125.007.500.000.000.00-203.13%
DIS251219C001300002024-05-24 3:07PM EDT130.006.350.000.000.00-7003.13%
DIS251219C001350002024-05-24 2:27PM EDT135.004.600.000.000.00-2106.25%
DIS251219C001400002024-05-24 1:25PM EDT140.003.990.000.000.00-106.25%
DIS251219C001450002024-05-24 1:25PM EDT145.003.200.000.000.00-106.25%
DIS251219C001500002024-05-23 12:06PM EDT150.003.150.000.000.00-106.25%
DIS251219C001550002024-05-09 11:10AM EDT155.003.650.000.000.00-106.25%
DIS251219C001600002024-05-10 12:58PM EDT160.003.200.000.000.00-4006.25%
DIS251219C001650002024-05-17 3:58PM EDT165.002.250.000.000.00-2006.25%
DIS251219C001700002024-05-15 10:35AM EDT170.001.750.000.000.00-106.25%
DIS251219C001750002024-05-21 3:47PM EDT175.001.400.000.000.00-406.25%
DIS251219C001800002024-05-23 9:42AM EDT180.001.100.000.000.00-10012.50%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS251219P000400002024-05-08 3:30PM EDT40.000.300.000.000.00-53012.50%
DIS251219P000450002024-05-15 3:34PM EDT45.000.450.000.000.00-2012.50%
DIS251219P000500002024-05-09 1:03PM EDT50.000.570.000.000.00-2012.50%
DIS251219P000550002024-05-24 12:01PM EDT55.000.800.000.000.00-2012.50%
DIS251219P000600002024-05-24 10:19AM EDT60.001.110.000.000.00-306.25%
DIS251219P000650002024-05-23 3:40PM EDT65.001.090.000.000.00-10206.25%
DIS251219P000700002024-05-23 9:33AM EDT70.002.100.000.000.00-1006.25%
DIS251219P000750002024-05-24 3:12PM EDT75.002.880.000.000.00-106.25%
DIS251219P000800002024-05-23 3:04PM EDT80.003.950.000.000.00-803.13%
DIS251219P000850002024-05-23 3:40PM EDT85.004.630.000.000.00-903.13%
DIS251219P000900002024-05-23 2:00PM EDT90.006.610.000.000.00-103.13%
DIS251219P000950002024-05-24 1:04PM EDT95.008.050.000.000.00-1101.56%
DIS251219P001000002024-05-24 12:16PM EDT100.009.850.000.000.00-500.39%
DIS251219P001050002024-05-24 11:30AM EDT105.0012.200.000.000.00-200.00%
DIS251219P001100002024-05-20 1:02PM EDT110.0014.400.000.000.00-600.00%
DIS251219P001150002024-05-20 3:46PM EDT115.0017.480.000.000.00-300.00%
DIS251219P001200002024-05-24 11:30AM EDT120.0021.870.000.000.00-200.00%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7519.8020.750.00-9210.00%
DIS251219P001300002024-05-22 3:28PM EDT130.0027.900.000.000.00-1000.00%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3525.0028.050.00-30720.00%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--044.12%
DIS251219P001500002024-05-24 9:39AM EDT150.0048.520.000.000.00-100.00%
DIS251219P001600002024-04-17 3:43PM EDT160.0047.1554.0059.000.00-100022.33%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4450.5055.500.00--00.00%