Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. 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'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230331C000600002023-03-14 1:44PM EDT60.0032.9533.5534.500.00-35212.70%
DIS230331C000700002023-03-24 10:48AM EDT70.0023.4023.8524.35-3.17-11.93%21692.19%
DIS230331C000750002023-03-15 2:11PM EDT75.0017.7018.7519.350.00--4109.96%
DIS230331C000800002023-03-24 12:12PM EDT80.0013.6613.9514.40+0.26+1.94%12368.36%
DIS230331C000840002023-03-24 10:20AM EDT84.009.9510.1010.40+0.08+0.81%13457.03%
DIS230331C000850002023-03-24 2:24PM EDT85.008.999.159.40-2.66-22.83%187853.91%
DIS230331C000860002023-03-24 2:18PM EDT86.008.058.108.45-0.40-4.73%222558.01%
DIS230331C000870002023-03-24 1:26PM EDT87.007.007.207.55-2.58-26.93%102756.59%
DIS230331C000880002023-03-24 3:59PM EDT88.006.406.306.55-2.28-26.27%97650.78%
DIS230331C000890002023-03-24 1:54PM EDT89.005.105.405.60-1.55-23.31%69146.58%
DIS230331C000900002023-03-24 3:36PM EDT90.004.704.554.80-1.55-24.80%11026946.29%
DIS230331C000910002023-03-24 3:16PM EDT91.003.753.753.90-1.75-31.82%9827542.09%
DIS230331C000920002023-03-24 3:54PM EDT92.002.933.003.15-1.72-36.99%31320740.67%
DIS230331C000930002023-03-24 3:58PM EDT93.002.362.352.41-1.74-42.44%58133538.04%
DIS230331C000940002023-03-24 3:59PM EDT94.001.751.751.80-0.77-30.56%81640836.57%
DIS230331C000950002023-03-24 3:59PM EDT95.001.251.241.29-0.90-41.86%1,80195435.40%
DIS230331C000960002023-03-24 3:59PM EDT96.000.880.830.88-0.99-52.94%1,21782034.28%
DIS230331C000970002023-03-24 3:59PM EDT97.000.540.540.60-0.92-63.01%1,3001,58534.18%
DIS230331C000980002023-03-24 3:59PM EDT98.000.360.340.38-0.64-64.00%9972,40233.59%
DIS230331C000990002023-03-24 3:56PM EDT99.000.210.210.24-0.49-70.00%36259933.55%
DIS230331C001000002023-03-24 3:58PM EDT100.000.140.130.15-0.34-70.83%1,5202,16333.69%
DIS230331C001010002023-03-24 3:57PM EDT101.000.100.090.10-0.22-68.75%8991,04034.57%
DIS230331C001020002023-03-24 3:42PM EDT102.000.070.060.07-0.14-66.67%57694935.74%
DIS230331C001030002023-03-24 3:58PM EDT103.000.050.040.05-0.10-66.67%4521,44036.91%
DIS230331C001040002023-03-24 3:48PM EDT104.000.040.030.04-0.06-60.00%4030338.67%
DIS230331C001050002023-03-24 3:36PM EDT105.000.030.020.03-0.04-57.14%1331,79440.23%
DIS230331C001060002023-03-24 3:58PM EDT106.000.020.020.03-0.04-66.67%12573742.97%
DIS230331C001070002023-03-24 2:04PM EDT107.000.020.010.02-0.02-50.00%937343.75%
DIS230331C001080002023-03-24 12:36PM EDT108.000.020.010.02-0.02-50.00%469746.09%
DIS230331C001090002023-03-23 3:28PM EDT109.000.030.000.020.00-1112248.83%
DIS230331C001100002023-03-24 3:03PM EDT110.000.010.010.02-0.02-66.67%4498850.00%
DIS230331C001110002023-03-23 1:34PM EDT111.000.020.000.020.00-6716550.00%
DIS230331C001120002023-03-24 10:12AM EDT112.000.030.000.02+0.01+50.00%543552.34%
DIS230331C001130002023-03-21 1:55PM EDT113.000.030.000.020.00-18854.69%
DIS230331C001140002023-03-24 11:51AM EDT114.000.010.000.010.00-241653.13%
DIS230331C001150002023-03-24 12:28PM EDT115.000.020.000.01+0.01+100.00%1394454.69%
DIS230331C001160002023-03-21 10:06AM EDT116.000.010.000.030.00-27464.06%
DIS230331C001170002023-03-16 2:02PM EDT117.000.020.000.030.00-115266.41%
DIS230331C001180002023-03-15 12:17PM EDT118.000.030.000.030.00-22968.75%
DIS230331C001190002023-03-17 10:33AM EDT119.000.020.000.030.00-12371.09%
DIS230331C001200002023-03-23 12:56PM EDT120.000.010.000.010.00-267565.63%
DIS230331C001210002023-03-10 1:57PM EDT121.000.020.000.030.00-1724275.00%
DIS230331C001220002023-03-15 9:38AM EDT122.000.010.000.030.00-103678.13%
DIS230331C001230002023-03-13 9:53AM EDT123.000.020.000.030.00-101779.69%
DIS230331C001240002023-03-02 12:40PM EDT124.000.030.000.040.00-2984.38%
DIS230331C001250002023-03-20 3:52PM EDT125.000.010.000.030.00-211584.38%
DIS230331C001300002023-03-21 1:39PM EDT130.000.010.000.030.00-112893.75%
DIS230331C001350002023-03-21 9:49AM EDT135.000.020.000.010.00-56693.75%
DIS230331C001400002023-03-20 12:27PM EDT140.000.010.000.010.00-116103.13%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230331P000650002023-03-15 10:31AM EDT65.000.030.000.020.00--11106.25%
DIS230331P000700002023-03-17 9:31AM EDT70.000.080.000.020.00-12185.94%
DIS230331P000750002023-03-23 3:01PM EDT75.000.010.000.030.00-515770.31%
DIS230331P000800002023-03-24 3:53PM EDT80.000.030.020.03-0.01-25.00%4381,25255.86%
DIS230331P000840002023-03-24 3:43PM EDT84.000.060.060.07-0.04-40.00%13430048.05%
DIS230331P000850002023-03-24 3:54PM EDT85.000.090.080.10-0.01-10.00%80778946.88%
DIS230331P000860002023-03-24 3:51PM EDT86.000.130.120.13-0.07-35.00%28012844.73%
DIS230331P000870002023-03-24 3:59PM EDT87.000.170.160.18-0.07-29.17%1,00442343.26%
DIS230331P000880002023-03-24 3:55PM EDT88.000.280.230.25+0.03+12.00%28637641.90%
DIS230331P000890002023-03-24 3:53PM EDT89.000.370.320.35+0.10+37.04%22120440.63%
DIS230331P000900002023-03-24 3:55PM EDT90.000.520.450.47+0.14+36.84%56776338.87%
DIS230331P000910002023-03-24 3:59PM EDT91.000.650.620.66+0.18+38.30%6471,64537.94%
DIS230331P000920002023-03-24 3:59PM EDT92.000.880.830.90+0.17+23.94%64436836.72%
DIS230331P000930002023-03-24 3:59PM EDT93.001.201.171.22+0.34+39.53%3,9531,77635.65%
DIS230331P000940002023-03-24 3:59PM EDT94.001.621.561.60+0.49+43.36%5861,00734.08%
DIS230331P000950002023-03-24 3:57PM EDT95.002.152.052.10+0.66+44.30%5652,29633.06%
DIS230331P000960002023-03-24 3:50PM EDT96.002.772.642.71+0.89+47.34%2271,04632.23%
DIS230331P000970002023-03-24 3:57PM EDT97.003.453.303.45+1.07+44.96%391,53632.32%
DIS230331P000980002023-03-24 3:21PM EDT98.004.174.054.30+1.07+34.52%10332333.59%
DIS230331P000990002023-03-24 3:29PM EDT99.005.024.905.20+1.26+33.51%6717335.16%
DIS230331P001000002023-03-24 3:12PM EDT100.006.175.856.15+1.42+29.89%1,0541,64237.70%
DIS230331P001010002023-03-24 3:38PM EDT101.006.856.757.10+2.25+48.91%310739.45%
DIS230331P001020002023-03-24 3:59PM EDT102.007.987.758.10+1.78+28.71%533343.56%
DIS230331P001030002023-03-23 12:05PM EDT103.006.318.809.150.00-19850.29%
DIS230331P001040002023-03-23 11:55AM EDT104.009.159.8010.10+2.04+28.69%25651.27%
DIS230331P001050002023-03-24 10:56AM EDT105.0011.0010.7011.10+1.38+14.35%22655.08%
DIS230331P001060002023-03-23 2:44PM EDT106.0010.9211.7012.150.00-81161.91%
DIS230331P001070002023-03-22 9:49AM EDT107.0010.3012.7013.150.00-1165.63%
DIS230331P001080002023-03-22 2:40PM EDT108.0010.7013.7014.100.00-3665.72%
DIS230331P001090002023-03-15 10:48AM EDT109.0017.4414.6515.150.00-5772.66%
DIS230331P001100002023-03-24 10:47AM EDT110.0016.5015.8016.10+1.55+10.37%17454.30%
DIS230331P001110002023-03-24 1:35PM EDT111.0017.2316.7017.15+0.93+5.71%1079.49%
DIS230331P001120002023-03-20 3:59PM EDT112.0017.7717.6018.150.00-1182.91%
DIS230331P001130002023-03-22 2:40PM EDT113.0015.8518.7519.200.00-1167.58%
DIS230331P001140002023-02-16 4:05PM EDT114.008.0020.6521.100.00-130125.88%
DIS230331P001150002023-03-13 11:42AM EDT115.0021.3520.7021.150.00-1156.25%
DIS230331P001160002023-03-24 1:36PM EDT116.0022.2721.7022.15+17.17+336.67%1257.81%
DIS230331P001170002023-02-09 10:59AM EDT117.005.8023.2023.700.00--0117.97%
DIS230331P001180002023-03-17 1:48PM EDT118.0024.2023.7024.150.00-9062.50%
DIS230331P001200002023-03-20 10:22AM EDT120.0026.0525.6026.200.00-21111.91%
DIS230331P001250002023-02-22 1:54PM EDT125.0022.6530.5531.250.00-33130.27%
DIS230331P001350002023-02-24 11:14AM EDT135.0035.8540.6541.250.00-30111.72%