Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,13-1,31 (-1,28%)
In data: 12:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS260116C000400002024-05-20 12:25PM EDT40.0066.0061.0065.800.00-124657.87%
DIS260116C000450002024-05-09 11:47AM EDT45.0063.0056.7561.200.00-75155.05%
DIS260116C000500002024-05-23 9:32AM EDT50.0055.5052.6556.800.00-215752.95%
DIS260116C000550002024-05-14 12:33PM EDT55.0054.3448.0552.450.00-14058.59%
DIS260116C000600002024-05-29 9:40AM EDT60.0045.0045.5546.20-2.40-5.06%310647.79%
DIS260116C000650002024-05-28 10:46AM EDT65.0043.0041.3042.000.00-15545.20%
DIS260116C000700002024-05-23 2:51PM EDT70.0037.2037.2038.000.00-227743.09%
DIS260116C000750002024-05-28 12:47PM EDT75.0035.5433.2534.650.00-120442.53%
DIS260116C000800002024-05-28 9:32AM EDT80.0030.2328.3030.350.00-146539.11%
DIS260116C000850002024-05-24 3:06PM EDT85.0026.9126.2528.650.00-1151141.68%
DIS260116C000900002024-05-29 11:19AM EDT90.0023.5722.6023.60-0.17-0.72%977536.15%
DIS260116C000950002024-05-29 11:19AM EDT95.0020.5419.1520.55-0.03-0.15%158234.86%
DIS260116C001000002024-05-29 11:26AM EDT100.0017.7517.5517.80-0.65-3.53%431,57433.80%
DIS260116C001050002024-05-29 10:28AM EDT105.0015.5015.0515.30-0.25-1.59%11,22332.85%
DIS260116C001100002024-05-29 10:19AM EDT110.0013.3512.8513.40+0.50+3.89%162,04632.67%
DIS260116C001150002024-05-28 12:02PM EDT115.0011.1010.9011.90-0.65-5.53%12,24632.88%
DIS260116C001200002024-05-28 3:43PM EDT120.009.309.209.85-0.45-4.62%22,27931.65%
DIS260116C001250002024-05-29 11:14AM EDT125.007.907.757.95-0.40-4.82%21,75730.31%
DIS260116C001300002024-05-29 11:33AM EDT130.006.656.458.65-0.45-6.34%121,44934.04%
DIS260116C001350002024-05-29 11:45AM EDT135.005.605.505.70-0.30-5.08%921,16929.76%
DIS260116C001400002024-05-29 11:19AM EDT140.004.654.504.70-0.25-5.10%82,12829.27%
DIS260116C001450002024-05-28 1:24PM EDT145.004.003.804.10-0.10-2.44%147729.47%
DIS260116C001500002024-05-29 11:12AM EDT150.003.253.153.30-0.45-12.16%5349028.87%
DIS260116C001550002024-05-28 9:30AM EDT155.002.812.632.830.00-219428.93%
DIS260116C001600002024-05-23 2:17PM EDT160.002.282.192.390.00-380628.85%
DIS260116C001650002024-05-29 10:33AM EDT165.001.951.832.09-0.15-7.14%233629.06%
DIS260116C001700002024-05-28 1:42PM EDT170.001.701.541.810.00-257829.17%
DIS260116C001750002024-05-28 3:24PM EDT175.001.431.291.460.00-721728.79%
DIS260116C001800002024-05-29 11:35AM EDT180.001.181.071.26-0.06-4.84%31,03328.88%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS260116P000400002024-05-16 10:22AM EDT40.000.260.100.490.00-687140.80%
DIS260116P000450002024-04-24 12:52PM EDT45.000.450.210.690.00-2044338.60%
DIS260116P000500002024-05-22 12:03PM EDT50.000.580.400.670.00-119833.94%
DIS260116P000550002024-05-23 3:53PM EDT55.001.350.601.100.00-10276733.48%
DIS260116P000600002024-05-23 11:37AM EDT60.001.201.171.300.00-732,00430.75%
DIS260116P000650002024-05-28 9:37AM EDT65.001.651.541.790.00-11,33729.45%
DIS260116P000700002024-05-23 3:01PM EDT70.002.382.222.410.00-1101,43328.20%
DIS260116P000750002024-05-23 3:10PM EDT75.003.152.923.200.00-582827.03%
DIS260116P000800002024-05-23 3:09PM EDT80.004.153.704.200.00-711,16825.97%
DIS260116P000850002024-05-28 11:53AM EDT85.005.005.105.400.00-52,63324.89%
DIS260116P000900002024-05-29 10:30AM EDT90.006.556.406.80+0.30+4.80%32,15723.74%
DIS260116P000950002024-05-28 3:47PM EDT95.008.108.208.550.00-11,04422.77%
DIS260116P001000002024-05-29 11:02AM EDT100.0010.409.7010.60+0.35+3.48%175,82721.81%
DIS260116P001050002024-05-23 3:10PM EDT105.0012.9712.4012.900.00-1271,98420.71%
DIS260116P001100002024-05-24 2:15PM EDT110.0015.1214.4015.600.00-12,43519.71%
DIS260116P001150002024-05-08 9:34AM EDT115.0017.0017.9018.600.00-458118.58%
DIS260116P001200002024-05-24 2:15PM EDT120.0021.3720.7521.950.00-144117.37%
DIS260116P001250002024-05-13 10:50AM EDT125.0022.4024.5527.300.00-3863220.42%
DIS260116P001300002024-05-23 1:56PM EDT130.0030.1028.5031.000.00-110518.93%
DIS260116P001350002024-05-07 3:39PM EDT135.0030.5033.7035.400.00-35718.74%
DIS260116P001400002024-05-07 11:58AM EDT140.0036.0037.4041.500.00-3623.86%
DIS260116P001450002024-03-11 2:52PM EDT145.0033.5029.9530.700.00-22020.00%
DIS260116P001500002024-05-22 9:39AM EDT150.0047.1046.8051.500.00-1026.95%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6551.5056.500.00--00.00%
DIS260116P001650002024-05-08 9:33AM EDT165.0059.7561.5566.500.00-4231.03%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1053.5058.400.00-100.00%
DIS260116P001800002024-05-13 1:43PM EDT180.0074.1076.5081.500.00-2034.58%