DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS200605C000550002020-05-28 9:31AM EDT55.0066.200.000.000.00-300.00%
DIS200605C000600002020-05-18 11:41AM EDT60.0056.450.000.000.00-300.00%
DIS200605C000650002020-06-01 11:52AM EDT65.0053.450.000.000.00-100.00%
DIS200605C000700002020-05-29 10:08AM EDT70.0046.000.000.000.00-500.00%
DIS200605C000750002020-05-26 9:49AM EDT75.0046.800.000.000.00--00.00%
DIS200605C000800002020-06-01 11:42AM EDT80.0038.900.000.000.00-400.00%
DIS200605C000850002020-06-01 2:01PM EDT85.0034.150.000.000.00-600.00%
DIS200605C000900002020-06-01 12:42PM EDT90.0028.800.000.000.00-900.00%
DIS200605C000940002020-05-20 2:02PM EDT94.0023.200.000.000.00-300.00%
DIS200605C000950002020-05-29 3:25PM EDT95.0022.450.000.000.00-3100.00%
DIS200605C000955002020-06-01 10:49AM EDT95.5023.730.000.000.00-2500.00%
DIS200605C000960002020-05-29 10:39AM EDT96.0020.080.000.000.00-200.00%
DIS200605C000965002020-05-21 9:31AM EDT96.5022.450.000.000.00-300.00%
DIS200605C000970002020-05-26 11:59AM EDT97.0024.460.000.000.00-200.00%
DIS200605C000980002020-05-29 10:14AM EDT98.0018.650.000.000.00-100.00%
DIS200605C000985002020-06-01 3:38PM EDT98.5020.400.000.000.00-100.00%
DIS200605C000990002020-06-01 11:27AM EDT99.0019.650.000.000.00-500.00%
DIS200605C000995002020-05-21 3:16PM EDT99.5019.000.000.000.00-1000.00%
DIS200605C001000002020-06-01 2:37PM EDT100.0018.930.000.000.00-500.00%
DIS200605C001010002020-06-01 10:25AM EDT101.0017.500.000.000.00-100.00%
DIS200605C001020002020-05-29 3:38PM EDT102.0014.850.000.000.00-3800.00%
DIS200605C001030002020-06-01 11:05AM EDT103.0015.950.000.000.00-300.00%
DIS200605C001040002020-05-29 3:28PM EDT104.0013.200.000.000.00-4600.00%
DIS200605C001050002020-06-01 3:53PM EDT105.0013.840.000.000.00-7300.00%
DIS200605C001060002020-06-01 3:53PM EDT106.0012.840.000.000.00-5400.00%
DIS200605C001070002020-06-01 10:49AM EDT107.0012.330.000.000.00-200.00%
DIS200605C001080002020-06-01 3:52PM EDT108.0010.900.000.000.00-400.00%
DIS200605C001090002020-06-01 2:22PM EDT109.0010.430.000.000.00-1100.00%
DIS200605C001100002020-06-01 3:38PM EDT110.008.980.000.000.00-13900.00%
DIS200605C001110002020-06-01 12:26PM EDT111.007.940.000.000.00-3300.00%
DIS200605C001120002020-06-01 2:36PM EDT112.007.150.000.000.00-2300.00%
DIS200605C001130002020-06-01 12:24PM EDT113.006.050.000.000.00-3300.00%
DIS200605C001140002020-06-01 2:32PM EDT114.005.510.000.000.00-39500.00%
DIS200605C001150002020-06-01 3:59PM EDT115.004.450.000.000.00-44900.00%
DIS200605C001160002020-06-01 3:59PM EDT116.003.600.000.000.00-60200.00%
DIS200605C001170002020-06-01 3:55PM EDT117.003.000.000.000.00-80700.00%
DIS200605C001180002020-06-01 3:59PM EDT118.002.300.000.000.00-2,06500.00%
DIS200605C001190002020-06-01 3:59PM EDT119.001.730.000.000.00-2,64900.78%
DIS200605C001200002020-06-01 3:59PM EDT120.001.290.000.000.00-5,96303.13%
DIS200605C001210002020-06-01 3:59PM EDT121.000.900.000.000.00-3,27506.25%
DIS200605C001220002020-06-01 3:59PM EDT122.000.650.000.000.00-2,40706.25%
DIS200605C001230002020-06-01 3:59PM EDT123.000.450.000.000.00-3,29706.25%
DIS200605C001240002020-06-01 3:58PM EDT124.000.320.000.000.00-1,820012.50%
DIS200605C001250002020-06-01 3:59PM EDT125.000.210.000.000.00-3,625012.50%
DIS200605C001260002020-06-01 3:57PM EDT126.000.140.000.000.00-459012.50%
DIS200605C001270002020-06-01 3:58PM EDT127.000.110.000.000.00-707012.50%
DIS200605C001280002020-06-01 3:51PM EDT128.000.070.000.000.00-457012.50%
DIS200605C001290002020-06-01 3:06PM EDT129.000.070.000.000.00-169025.00%
DIS200605C001300002020-06-01 3:59PM EDT130.000.050.000.000.00-1,530025.00%
DIS200605C001310002020-06-01 3:44PM EDT131.000.030.000.000.00-145025.00%
DIS200605C001320002020-06-01 1:49PM EDT132.000.030.000.000.00-23025.00%
DIS200605C001330002020-06-01 3:56PM EDT133.000.040.000.000.00-31025.00%
DIS200605C001340002020-06-01 10:55AM EDT134.000.050.000.000.00-47025.00%
DIS200605C001350002020-06-01 3:58PM EDT135.000.020.000.000.00-538025.00%
DIS200605C001400002020-06-01 2:54PM EDT140.000.010.000.000.00-283025.00%
DIS200605C001450002020-06-01 9:57AM EDT145.000.020.000.000.00-37050.00%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS200605P000550002020-05-29 11:55AM EDT55.000.030.000.000.00-1050.00%
DIS200605P000600002020-05-26 2:07PM EDT60.000.010.000.000.00-2050.00%
DIS200605P000650002020-06-01 2:06PM EDT65.000.010.000.000.00-3050.00%
DIS200605P000700002020-06-01 9:53AM EDT70.000.010.000.000.00-1050.00%
DIS200605P000750002020-05-26 3:27PM EDT75.000.020.000.000.00-7050.00%
DIS200605P000800002020-06-01 3:05PM EDT80.000.010.000.000.00-66050.00%
DIS200605P000850002020-05-29 11:54AM EDT85.000.030.000.000.00-8050.00%
DIS200605P000900002020-06-01 3:43PM EDT90.000.020.000.000.00-114050.00%
DIS200605P000940002020-06-01 10:04AM EDT94.000.020.000.000.00-32050.00%
DIS200605P000950002020-06-01 3:29PM EDT95.000.010.000.000.00-71050.00%
DIS200605P000955002020-06-01 2:49PM EDT95.500.020.000.000.00-40050.00%
DIS200605P000960002020-05-28 3:32PM EDT96.000.080.000.000.00-1050.00%
DIS200605P000965002020-06-01 12:10PM EDT96.500.030.000.000.00-1050.00%
DIS200605P000970002020-05-29 12:16PM EDT97.000.110.000.000.00-204050.00%
DIS200605P000975002020-06-01 1:06PM EDT97.500.040.000.000.00-3050.00%
DIS200605P000980002020-05-29 9:40AM EDT98.000.120.000.000.00-25050.00%
DIS200605P000985002020-06-01 12:10PM EDT98.500.030.000.000.00-6050.00%
DIS200605P000990002020-06-01 2:56PM EDT99.000.030.000.000.00-11050.00%
DIS200605P000995002020-06-01 12:01PM EDT99.500.060.000.000.00-9050.00%
DIS200605P001000002020-06-01 2:56PM EDT100.000.040.000.000.00-82050.00%
DIS200605P001010002020-06-01 1:21PM EDT101.000.050.000.000.00-622025.00%
DIS200605P001020002020-06-01 3:58PM EDT102.000.040.000.000.00-12025.00%
DIS200605P001030002020-06-01 11:25AM EDT103.000.090.000.000.00-91025.00%
DIS200605P001040002020-06-01 3:44PM EDT104.000.060.000.000.00-37025.00%
DIS200605P001050002020-06-01 3:57PM EDT105.000.070.000.000.00-227025.00%
DIS200605P001060002020-06-01 3:56PM EDT106.000.070.000.000.00-108025.00%
DIS200605P001070002020-06-01 3:51PM EDT107.000.100.000.000.00-98025.00%
DIS200605P001080002020-06-01 3:56PM EDT108.000.120.000.000.00-107025.00%
DIS200605P001090002020-06-01 3:58PM EDT109.000.150.000.000.00-238025.00%
DIS200605P001100002020-06-01 3:58PM EDT110.000.190.000.000.00-1,902012.50%
DIS200605P001110002020-06-01 3:50PM EDT111.000.240.000.000.00-223012.50%
DIS200605P001120002020-06-01 3:41PM EDT112.000.310.000.000.00-374012.50%
DIS200605P001130002020-06-01 3:58PM EDT113.000.380.000.000.00-643012.50%
DIS200605P001140002020-06-01 3:49PM EDT114.000.550.000.000.00-700012.50%
DIS200605P001150002020-06-01 3:59PM EDT115.000.700.000.000.00-1,45306.25%
DIS200605P001160002020-06-01 3:58PM EDT116.000.890.000.000.00-77506.25%
DIS200605P001170002020-06-01 3:59PM EDT117.001.200.000.000.00-1,25003.13%
DIS200605P001180002020-06-01 3:59PM EDT118.001.540.000.000.00-1,91701.56%
DIS200605P001190002020-06-01 3:59PM EDT119.002.000.000.000.00-95400.00%
DIS200605P001200002020-06-01 3:58PM EDT120.002.510.000.000.00-80200.00%
DIS200605P001210002020-06-01 3:43PM EDT121.003.270.000.000.00-23900.00%
DIS200605P001220002020-06-01 3:45PM EDT122.003.950.000.000.00-4900.00%
DIS200605P001230002020-06-01 3:41PM EDT123.004.800.000.000.00-7100.00%
DIS200605P001240002020-06-01 11:13AM EDT124.005.200.000.000.00-500.00%
DIS200605P001250002020-06-01 11:28AM EDT125.006.720.000.000.00-2300.00%
DIS200605P001260002020-06-01 11:55AM EDT126.007.650.000.000.00-3800.00%
DIS200605P001270002020-06-01 11:01AM EDT127.008.050.000.000.00-400.00%
DIS200605P001280002020-06-01 11:29AM EDT128.009.500.000.000.00-2200.00%
DIS200605P001290002020-06-01 3:58PM EDT129.0010.230.000.000.00-200.00%
DIS200605P001300002020-06-01 11:28AM EDT130.0011.600.000.000.00-700.00%
DIS200605P001320002020-06-01 3:38PM EDT132.0013.250.000.000.00-200.00%
DIS200605P001330002020-05-29 9:39AM EDT133.0016.100.000.000.00-100.00%
DIS200605P001350002020-06-01 11:51AM EDT135.0016.550.000.000.00-600.00%
DIS200605P001400002020-06-01 1:39PM EDT140.0021.010.000.000.00-1500.00%
DIS200605P001450002020-06-01 1:39PM EDT145.0025.980.000.000.00-1000.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità