Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
138,63+3,21 (+2,37%)
Alla chiusura: 04:02PM EST
138,70 +0,07 (+0,05%)
Dopo ore: 05:06PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220128C001000002022-01-25 1:54PM EST100.0036.3036.8539.450.00--6424.81%
DIS220128C001050002021-12-27 9:43AM EST105.0047.4527.7029.900.00-220.00%
DIS220128C001060002022-01-25 9:45AM EST106.0028.4031.6533.200.00--22333.79%
DIS220128C001090002022-01-27 9:52AM EST109.0027.1028.3030.350.00-11322.66%
DIS220128C001100002022-01-28 12:28PM EST110.0026.2128.0029.20+0.74+2.91%321296.09%
DIS220128C001130002022-01-26 3:01PM EST113.0020.9024.5026.200.00-33268.36%
DIS220128C001150002022-01-28 3:47PM EST115.0022.7322.6524.10+3.83+20.26%212239.06%
DIS220128C001160002022-01-25 3:25PM EST116.0021.0021.4023.100.00--1230.27%
DIS220128C001180002022-01-26 3:05PM EST118.0015.3120.1521.050.00-66207.23%
DIS220128C001200002022-01-28 11:15AM EST120.0015.7218.2018.90+1.02+6.94%434172.27%
DIS220128C001240002022-01-25 9:46AM EST124.0010.7013.9015.450.00--3101.56%
DIS220128C001250002022-01-28 3:47PM EST125.0012.7613.3013.80+2.18+20.60%59160119.92%
DIS220128C001260002022-01-26 3:54PM EST126.007.7511.9513.350.00-3579.69%
DIS220128C001270002022-01-27 9:36AM EST127.007.9011.0012.150.00-114137.70%
DIS220128C001280002022-01-28 12:37PM EST128.008.3510.0511.10+1.85+28.46%15125.00%
DIS220128C001290002022-01-28 3:26PM EST129.008.259.0510.10+0.95+13.01%511116.02%
DIS220128C001300002022-01-28 3:46PM EST130.007.738.208.85+2.00+34.90%5762787.11%
DIS220128C001310002022-01-28 3:01PM EST131.005.967.108.20+1.21+25.47%33650.00%
DIS220128C001320002022-01-28 3:01PM EST132.004.956.256.75+0.65+15.12%2714661.33%
DIS220128C001330002022-01-28 2:53PM EST133.003.655.455.75+0.35+10.61%4126853.91%
DIS220128C001340002022-01-28 3:59PM EST134.004.604.104.85+2.02+78.29%32237154.30%
DIS220128C001350002022-01-28 3:58PM EST135.003.463.453.75+1.76+103.53%3,3721,74638.48%
DIS220128C001360002022-01-28 3:59PM EST136.002.611.982.73+1.40+115.70%2,8111,01528.71%
DIS220128C001370002022-01-28 3:59PM EST137.001.651.521.78+0.88+114.29%3,2471,77523.44%
DIS220128C001380002022-01-28 3:59PM EST138.000.650.610.97+0.19+41.30%1,38364920.90%
DIS220128C001390002022-01-28 3:59PM EST139.000.050.020.08-0.24-82.76%1,1332,1557.47%
DIS220128C001400002022-01-28 3:56PM EST140.000.010.000.01-0.16-94.12%1,6873,71710.16%
DIS220128C001410002022-01-28 3:59PM EST141.000.010.000.01-0.10-90.91%2331,21316.41%
DIS220128C001420002022-01-28 3:56PM EST142.000.020.000.02-0.04-66.67%1,4202,83124.22%
DIS220128C001430002022-01-28 3:42PM EST143.000.010.000.02-0.03-75.00%4331,27630.08%
DIS220128C001440002022-01-28 3:57PM EST144.000.020.000.020.00-3150935.55%
DIS220128C001450002022-01-28 3:04PM EST145.000.010.000.01-0.02-66.67%3082,18937.50%
DIS220128C001460002022-01-28 3:59PM EST146.000.010.000.01-0.02-66.67%3078542.19%
DIS220128C001470002022-01-28 3:58PM EST147.000.010.000.01-0.02-66.67%4331446.88%
DIS220128C001480002022-01-28 3:46PM EST148.000.010.000.010.00-5280251.56%
DIS220128C001490002022-01-28 3:45PM EST149.000.010.000.010.00-6124453.13%
DIS220128C001500002022-01-28 3:58PM EST150.000.010.000.01-0.01-50.00%473,36256.25%
DIS220128C001525002022-01-28 2:19PM EST152.500.010.000.010.00-222,01965.63%
DIS220128C001550002022-01-28 3:59PM EST155.000.010.000.010.00-552,78478.13%
DIS220128C001575002022-01-28 2:55PM EST157.500.010.000.01-0.01-50.00%581,34587.50%
DIS220128C001600002022-01-28 3:58PM EST160.000.010.000.010.00-763,56396.88%
DIS220128C001625002022-01-28 2:55PM EST162.500.010.000.010.00-311,188106.25%
DIS220128C001650002022-01-28 3:54PM EST165.000.010.000.010.00-321,781115.63%
DIS220128C001675002022-01-28 2:56PM EST167.500.010.000.01-0.01-50.00%312,447125.00%
DIS220128C001700002022-01-28 2:17PM EST170.000.010.000.010.00-61,613131.25%
DIS220128C001725002022-01-27 2:27PM EST172.500.030.000.010.00-480140.63%
DIS220128C001750002022-01-28 1:21PM EST175.000.010.000.010.00-1710150.00%
DIS220128C001775002022-01-21 3:40PM EST177.500.010.000.010.00-3288156.25%
DIS220128C001800002022-01-28 3:45PM EST180.000.010.000.010.00-26646165.63%
DIS220128C001825002022-01-21 10:30AM EST182.500.010.000.040.00-45196.88%
DIS220128C001850002022-01-28 11:02AM EST185.000.010.000.010.00-1510181.25%
DIS220128C001900002022-01-28 2:03PM EST190.000.010.000.010.00-21,434193.75%
DIS220128C001950002022-01-18 3:06PM EST195.000.010.000.010.00-117212.50%
DIS220128C002000002022-01-21 9:40AM EST200.000.010.000.040.00-846254.69%
DIS220128C002050002022-01-13 9:56AM EST205.000.010.000.040.00-120268.75%
DIS220128C002100002022-01-04 9:34AM EST210.000.050.000.040.00-1317284.38%
DIS220128C002150002022-01-05 10:22AM EST215.000.040.000.190.00-175353.91%
DIS220128C002200002021-12-28 10:00AM EST220.000.100.000.050.00--6318.75%
DIS220128C002250002021-12-13 12:11AM EST225.000.100.000.000.00--050.00%
DIS220128C002300002022-01-06 10:02AM EST230.000.310.000.010.00--2300.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220128P000700002022-01-24 12:42PM EST70.000.010.000.010.00--10412.50%
DIS220128P000900002022-01-25 12:12PM EST90.000.010.000.010.00--129268.75%
DIS220128P000950002022-01-27 11:51AM EST95.000.010.000.010.00-239237.50%
DIS220128P001000002022-01-26 2:12PM EST100.000.010.000.010.00-28868206.25%
DIS220128P001050002022-01-27 12:38PM EST105.000.010.000.010.00-41,961181.25%
DIS220128P001060002022-01-25 3:32PM EST106.000.010.000.020.00--15184.38%
DIS220128P001090002022-01-25 11:35AM EST109.000.040.000.030.00--1175.00%
DIS220128P001100002022-01-27 11:48AM EST110.000.010.000.010.00-110694150.00%
DIS220128P001110002022-01-25 2:28PM EST111.000.030.000.020.00--51156.25%
DIS220128P001120002022-01-26 10:27AM EST112.000.010.000.030.00-1111156.25%
DIS220128P001130002022-01-25 10:56AM EST113.000.070.000.030.00--4150.00%
DIS220128P001140002022-01-25 3:33PM EST114.000.040.000.030.00--124145.31%
DIS220128P001150002022-01-28 2:18PM EST115.000.010.000.010.00-81,207125.00%
DIS220128P001160002022-01-27 9:36AM EST116.000.030.000.010.00-1533118.75%
DIS220128P001170002022-01-26 3:00PM EST117.000.040.000.030.00-105107128.13%
DIS220128P001180002022-01-26 9:37AM EST118.000.060.000.030.00-521121.88%
DIS220128P001190002022-01-27 10:30AM EST119.000.020.000.030.00-4026115.63%
DIS220128P001200002022-01-28 3:30PM EST120.000.010.000.01-0.01-50.00%6779696.88%
DIS220128P001210002022-01-27 2:06PM EST121.000.010.000.01-0.01-50.00%13593.75%
DIS220128P001220002022-01-28 10:32AM EST122.000.010.000.03-0.01-50.00%82598.44%
DIS220128P001230002022-01-28 10:54AM EST123.000.010.000.01-0.01-50.00%52081.25%
DIS220128P001240002022-01-28 9:57AM EST124.000.030.000.030.00-265387.50%
DIS220128P001250002022-01-28 2:43PM EST125.000.010.010.02-0.03-75.00%1572,30882.03%
DIS220128P001260002022-01-28 11:02AM EST126.000.020.000.03-0.04-66.67%110276.56%
DIS220128P001270002022-01-28 11:02AM EST127.000.030.000.03-0.06-66.67%1414270.31%
DIS220128P001280002022-01-28 12:40PM EST128.000.020.000.03-0.09-81.82%3115065.63%
DIS220128P001290002022-01-28 3:17PM EST129.000.010.000.01-0.15-93.75%2125553.13%
DIS220128P001300002022-01-28 3:43PM EST130.000.010.000.01-0.20-95.24%8912,21351.56%
DIS220128P001310002022-01-28 2:32PM EST131.000.020.000.01-0.26-92.86%47855445.31%
DIS220128P001320002022-01-28 1:48PM EST132.000.030.000.01-0.39-92.86%87557440.63%
DIS220128P001330002022-01-28 3:07PM EST133.000.010.000.01-0.61-98.39%1,11586735.16%
DIS220128P001340002022-01-28 3:14PM EST134.000.010.000.01-0.87-98.86%2,30843729.69%
DIS220128P001350002022-01-28 3:50PM EST135.000.010.000.01-1.21-99.18%1,7983,19523.44%
DIS220128P001360002022-01-28 3:48PM EST136.000.010.000.02-1.74-99.43%89284920.31%
DIS220128P001370002022-01-28 3:48PM EST137.000.010.000.01-2.14-99.53%58058112.11%
DIS220128P001380002022-01-28 3:59PM EST138.000.040.000.04-2.80-98.59%843708.01%
DIS220128P001390002022-01-28 3:43PM EST139.001.300.191.11-2.51-65.88%12696731.49%
DIS220128P001400002022-01-28 3:53PM EST140.001.901.151.88-2.65-58.24%10991636.33%
DIS220128P001410002022-01-28 3:43PM EST141.003.252.262.93-2.65-44.92%5226849.51%
DIS220128P001420002022-01-28 3:21PM EST142.004.683.253.55-2.07-30.67%387439.75%
DIS220128P001430002022-01-28 3:01PM EST143.005.754.254.65-1.24-17.74%2123954.39%
DIS220128P001440002022-01-28 3:51PM EST144.005.925.155.80-2.23-27.36%4215271.68%
DIS220128P001450002022-01-28 3:51PM EST145.006.836.256.65-2.59-27.49%6931,72651.95%
DIS220128P001460002022-01-28 11:57AM EST146.009.457.157.80-0.95-9.13%517861.72%
DIS220128P001470002022-01-28 3:49PM EST147.009.008.158.70-1.90-17.43%1042860.16%
DIS220128P001480002022-01-28 3:46PM EST148.0010.259.159.70-2.37-18.78%2718066.02%
DIS220128P001490002022-01-28 3:56PM EST149.0010.5510.2510.55-2.52-19.28%2687364.84%
DIS220128P001500002022-01-28 3:51PM EST150.0011.9011.2011.60-2.67-18.33%6274470.31%
DIS220128P001525002022-01-28 3:35PM EST152.5015.1313.6514.30-2.25-12.95%26166100.39%
DIS220128P001550002022-01-28 3:02PM EST155.0018.0516.1516.80-1.40-7.20%121395114.06%
DIS220128P001575002022-01-28 3:20PM EST157.5020.2918.7519.20-2.42-10.66%2077127.34%
DIS220128P001600002022-01-28 3:54PM EST160.0021.9021.2521.65-2.10-8.75%48128134.38%
DIS220128P001625002022-01-26 2:57PM EST162.5027.7123.0025.350.00-21184.77%
DIS220128P001650002022-01-28 3:53PM EST165.0027.0525.5526.75-2.14-7.33%6068207.62%
DIS220128P001675002022-01-20 11:19AM EST167.5015.6528.1530.800.00-20244.92%
DIS220128P001700002022-01-26 2:14PM EST170.0033.8530.7532.700.00-31231.64%
DIS220128P001750002022-01-24 1:16PM EST175.0042.9335.7537.900.00-20269.92%
DIS220128P001800002022-01-21 12:42PM EST180.0040.6839.4543.800.00-150265.23%
DIS220128P001850002022-01-21 3:09PM EST185.0048.0944.3548.800.00-10277.73%
DIS220128P001900002022-01-21 3:09PM EST190.0053.1349.5053.800.00-10314.06%
DIS220128P002000002022-01-07 3:23PM EST200.0041.7560.6563.500.00-60417.97%
DIS220128P002050002022-01-21 9:45AM EST205.0066.8065.4068.550.00-40426.95%
DIS220128P002100002022-01-21 9:45AM EST210.0071.8069.6573.800.00-10407.81%
DIS220128P002150002022-01-06 11:48AM EST215.0059.0574.6578.500.00--0392.19%