Italia markets open in 4 hours 29 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,14+1,74 (+1,84%)
Alla chiusura: 04:04PM EDT
96,02 -0,12 (-0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220708C000550002022-06-24 11:36AM EDT55.0042.5840.8541.550.00-11205.47%
DIS220708C000600002022-06-24 11:36AM EDT60.0037.6035.6036.450.00-11227.73%
DIS220708C000700002022-06-24 9:54AM EDT70.0027.2025.7526.500.00-10167.77%
DIS220708C000800002022-06-24 9:41AM EDT80.0017.0415.8516.400.00-22100.39%
DIS220708C000850002022-07-01 10:56AM EDT85.009.5410.7511.40-0.72-7.02%11973.14%
DIS220708C000860002022-06-30 9:40AM EDT86.007.859.8010.45+7.85--170.70%
DIS220708C000880002022-07-01 3:52PM EDT88.008.258.158.45+1.25+17.86%332850.39%
DIS220708C000890002022-07-01 10:35AM EDT89.005.857.157.60+0.60+11.43%25660.55%
DIS220708C000900002022-07-01 3:49PM EDT90.006.526.256.60+1.23+23.25%19233754.39%
DIS220708C000910002022-07-01 3:59PM EDT91.005.505.355.60+2.06+59.88%871948.15%
DIS220708C000920002022-07-01 3:44PM EDT92.004.704.504.70+1.25+36.23%16220945.02%
DIS220708C000930002022-07-01 3:59PM EDT93.003.803.753.90+1.10+40.74%21140443.90%
DIS220708C000940002022-07-01 3:59PM EDT94.003.053.053.15+0.72+30.90%61643042.58%
DIS220708C000950002022-07-01 3:59PM EDT95.002.352.372.47+0.61+35.06%1,4251,05541.31%
DIS220708C000960002022-07-01 3:59PM EDT96.001.821.771.87+0.56+44.44%47554840.09%
DIS220708C000970002022-07-01 3:56PM EDT97.001.281.281.36+0.37+40.66%1,0551,14938.97%
DIS220708C000980002022-07-01 3:59PM EDT98.000.880.890.93+0.18+25.71%5831,05537.50%
DIS220708C000990002022-07-01 3:59PM EDT99.000.600.590.63+0.16+36.36%52428737.06%
DIS220708C001000002022-07-01 3:59PM EDT100.000.400.390.40+0.07+21.21%1,3436,17636.33%
DIS220708C001010002022-07-01 3:56PM EDT101.000.250.230.26-0.01-3.85%55638736.52%
DIS220708C001020002022-07-01 3:59PM EDT102.000.140.150.17-0.03-17.65%57448737.01%
DIS220708C001030002022-07-01 3:58PM EDT103.000.090.090.11-0.03-25.00%31854137.60%
DIS220708C001040002022-07-01 3:52PM EDT104.000.070.060.07-0.03-30.00%19556638.09%
DIS220708C001050002022-07-01 3:59PM EDT105.000.050.040.05-0.03-37.50%4721,70639.45%
DIS220708C001060002022-07-01 3:55PM EDT106.000.040.030.04-0.02-33.33%36348841.41%
DIS220708C001070002022-07-01 3:47PM EDT107.000.020.020.04-0.05-71.43%524644.73%
DIS220708C001080002022-07-01 3:33PM EDT108.000.020.010.03-0.02-50.00%10121946.09%
DIS220708C001090002022-07-01 3:07PM EDT109.000.030.010.03-0.01-25.00%1123049.22%
DIS220708C001100002022-07-01 2:39PM EDT110.000.030.010.020.00-422,10349.22%
DIS220708C001110002022-07-01 3:48PM EDT111.000.010.000.03-0.02-66.67%1413250.78%
DIS220708C001120002022-07-01 9:53AM EDT112.000.020.010.020.00-212253.13%
DIS220708C001130002022-07-01 9:33AM EDT113.000.010.010.04-0.01-50.00%643359.38%
DIS220708C001140002022-07-01 11:30AM EDT114.000.020.000.03+0.01+100.00%16258.59%
DIS220708C001150002022-07-01 11:56AM EDT115.000.010.010.03-0.01-50.00%6010163.28%
DIS220708C001160002022-06-30 3:22PM EDT116.000.020.000.030.00-248164.06%
DIS220708C001170002022-06-30 1:27PM EDT117.000.020.000.040.00-88368.75%
DIS220708C001180002022-06-27 9:52AM EDT118.000.020.000.040.00-2010371.09%
DIS220708C001190002022-06-30 3:51PM EDT119.000.010.000.030.00-105971.09%
DIS220708C001200002022-06-30 10:31AM EDT120.000.010.000.030.00-1423273.44%
DIS220708C001210002022-06-30 10:32AM EDT121.000.010.000.010.00-1911068.75%
DIS220708C001220002022-06-30 1:54PM EDT122.000.010.000.020.00-135375.00%
DIS220708C001250002022-06-21 10:54AM EDT125.000.030.000.030.00-315085.94%
DIS220708C001300002022-06-30 9:54AM EDT130.000.010.000.020.00-629992.19%
DIS220708C001350002022-06-30 1:58PM EDT135.000.010.000.040.00-1130110.94%
DIS220708C001400002022-06-29 12:40PM EDT140.000.010.000.020.00-4020112.50%
DIS220708C001450002022-06-29 12:40PM EDT145.000.010.000.020.00-2043121.88%
DIS220708C001500002022-06-03 1:22PM EDT150.000.040.000.020.00-525131.25%
DIS220708C001550002022-06-14 2:42PM EDT155.000.030.000.010.00-16131.25%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220708P000550002022-07-01 9:31AM EDT55.000.020.000.02+0.02-11168.75%
DIS220708P000600002022-06-24 3:16PM EDT60.000.010.000.020.00-11143.75%
DIS220708P000650002022-06-24 3:59PM EDT65.000.020.000.020.00-38121.88%
DIS220708P000700002022-06-24 2:37PM EDT70.000.020.000.020.00-56202100.00%
DIS220708P000750002022-06-30 3:56PM EDT75.000.020.000.020.00-2715579.69%
DIS220708P000800002022-07-01 3:30PM EDT80.000.020.000.03-0.03-60.00%2233964.06%
DIS220708P000830002022-07-01 3:08PM EDT83.000.030.010.04-0.08-72.73%5710755.86%
DIS220708P000840002022-07-01 3:42PM EDT84.000.030.030.04-0.08-72.73%2128854.30%
DIS220708P000850002022-07-01 3:58PM EDT85.000.030.040.05-0.16-84.21%15241452.34%
DIS220708P000860002022-07-01 3:43PM EDT86.000.070.060.07-0.18-72.00%13315150.98%
DIS220708P000870002022-07-01 3:47PM EDT87.000.100.080.10-0.24-70.59%10424850.39%
DIS220708P000880002022-07-01 3:46PM EDT88.000.120.120.14-0.30-71.43%10621049.02%
DIS220708P000890002022-07-01 3:57PM EDT89.000.180.160.19-0.40-68.97%9736847.27%
DIS220708P000900002022-07-01 3:52PM EDT90.000.270.230.26-0.45-62.50%1,01593445.70%
DIS220708P000910002022-07-01 3:55PM EDT91.000.370.340.36-0.58-61.05%15544544.34%
DIS220708P000920002022-07-01 3:57PM EDT92.000.500.460.51-0.68-57.63%1,10282243.41%
DIS220708P000930002022-07-01 3:59PM EDT93.000.680.640.69-0.82-54.67%81944841.94%
DIS220708P000940002022-07-01 3:53PM EDT94.000.970.880.95-0.89-47.85%45442541.11%
DIS220708P000950002022-07-01 3:53PM EDT95.001.311.201.28-1.08-45.19%62649540.19%
DIS220708P000960002022-07-01 3:59PM EDT96.001.661.601.70-1.32-44.30%27456739.45%
DIS220708P000970002022-07-01 3:39PM EDT97.002.182.102.20-1.23-36.07%19046138.53%
DIS220708P000980002022-07-01 3:59PM EDT98.002.782.682.81-1.62-36.82%9849137.99%
DIS220708P000990002022-07-01 3:59PM EDT99.003.433.353.50-1.99-36.72%2721837.35%
DIS220708P001000002022-07-01 3:54PM EDT100.004.353.704.40-1.75-28.69%3940740.82%
DIS220708P001010002022-07-01 3:43PM EDT101.005.054.455.25-2.00-28.37%147541.60%
DIS220708P001020002022-07-01 1:22PM EDT102.007.275.806.20-0.98-11.88%47044.92%
DIS220708P001030002022-07-01 3:51PM EDT103.006.875.957.15-1.95-22.11%105147.66%
DIS220708P001040002022-07-01 3:16PM EDT104.008.056.958.10-1.53-15.97%34449.81%
DIS220708P001050002022-07-01 3:56PM EDT105.008.958.759.05-1.60-15.17%1211751.37%
DIS220708P001060002022-07-01 3:16PM EDT106.0010.008.8010.05+1.45+16.96%713755.47%
DIS220708P001070002022-06-30 10:41AM EDT107.0013.6610.0511.100.00-421262.70%
DIS220708P001080002022-06-24 12:05PM EDT108.0010.1311.7012.150.00-56651.76%
DIS220708P001090002022-07-01 2:42PM EDT109.0013.1012.2513.05+1.71+15.01%25567.29%
DIS220708P001100002022-06-30 9:30AM EDT110.0015.2213.6514.150.00-75054.30%
DIS220708P001110002022-06-06 11:03AM EDT111.004.7514.6515.100.00-61250.78%
DIS220708P001120002022-06-28 3:01PM EDT112.0015.4415.6516.100.00-2353.13%
DIS220708P001130002022-06-22 11:21AM EDT113.0018.9215.8517.350.00-923101.27%
DIS220708P001140002022-06-21 11:19AM EDT114.0019.2916.6018.100.00-2289.65%
DIS220708P001150002022-06-30 1:54PM EDT115.0020.0018.5519.200.00-2360.94%
DIS220708P001160002022-06-14 10:36AM EDT116.0021.9419.0020.100.00-1096.68%
DIS220708P001170002022-06-03 12:37PM EDT117.009.5820.6521.100.00-1066.41%
DIS220708P001180002022-06-06 9:48AM EDT118.009.7320.5522.250.00-10114.45%
DIS220708P001190002022-06-13 1:07PM EDT119.0023.1922.6523.150.00-10080.47%
DIS220708P001200002022-06-17 9:51AM EDT120.0025.0623.6524.250.00-2092.97%
DIS220708P001210002022-06-07 12:53PM EDT121.0014.7224.6525.250.00--096.09%
DIS220708P001220002022-06-24 10:31AM EDT122.0023.9025.5526.200.00-1078.13%
DIS220708P001250002022-06-10 2:28PM EDT125.0025.1528.5529.300.00--0102.34%
DIS220708P001300002022-06-10 3:45PM EDT130.0030.2433.5534.350.00-20120.31%
DIS220708P001400002022-06-30 2:27PM EDT140.0045.3543.5544.350.00-10144.53%
DIS220708P001500002022-06-14 12:12PM EDT150.0056.3053.5554.250.00-10150.78%