Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,05+0,92 (+1,15%)
Alla chiusura: 04:02PM EDT
81,12 +0,07 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS231006C000600002023-09-27 2:31PM EDT60.0019.8521.0521.300.00-217123.83%
DIS231006C000650002023-09-29 1:55PM EDT65.0015.5516.1016.30+0.70+4.71%213398.63%
DIS231006C000670002023-09-28 10:54AM EDT67.0013.3513.1513.30+13.35-10-0.00%
DIS231006C000680002023-09-28 1:36PM EDT68.0011.8512.1512.40+11.85-6-0.00%
DIS231006C000690002023-09-28 10:41AM EDT69.0011.1012.0512.300.00-2773.44%
DIS231006C000700002023-09-29 11:21AM EDT70.0011.1011.0511.35+1.05+10.45%75570.51%
DIS231006C000720002023-09-29 11:06AM EDT72.008.899.009.35+0.54+6.47%10957.03%
DIS231006C000730002023-09-28 12:17PM EDT73.007.408.108.350.00-21155.76%
DIS231006C000740002023-09-27 2:36PM EDT74.007.237.057.35+1.25+20.90%11357.62%
DIS231006C000750002023-09-29 3:43PM EDT75.006.206.106.35+1.16+23.02%612551.27%
DIS231006C000760002023-09-29 9:33AM EDT76.004.955.155.40+0.75+17.86%105847.17%
DIS231006C000770002023-09-29 3:52PM EDT77.004.504.204.40+0.82+22.28%1919240.53%
DIS231006C000780002023-09-29 3:28PM EDT78.003.303.303.45+0.80+32.00%3414135.35%
DIS231006C000790002023-09-29 3:58PM EDT79.002.532.472.56+0.48+23.41%6334331.35%
DIS231006C000800002023-09-29 3:57PM EDT80.001.741.741.78+0.39+28.89%1,3982,18728.66%
DIS231006C000810002023-09-29 3:58PM EDT81.001.161.121.15+0.27+30.34%1,8861,71427.15%
DIS231006C000820002023-09-29 3:59PM EDT82.000.680.650.69+0.14+25.93%3,3792,11926.37%
DIS231006C000830002023-09-29 3:59PM EDT83.000.380.370.39+0.05+15.15%2,6762,24626.27%
DIS231006C000840002023-09-29 3:58PM EDT84.000.220.200.24+0.02+10.00%1,1092,01527.64%
DIS231006C000850002023-09-29 3:55PM EDT85.000.120.120.13-0.01-7.69%9012,74928.13%
DIS231006C000860002023-09-29 3:56PM EDT86.000.080.080.09-0.02-20.00%2,3672,43030.27%
DIS231006C000870002023-09-29 2:47PM EDT87.000.060.060.070.00-1971,25333.01%
DIS231006C000880002023-09-29 3:38PM EDT88.000.040.040.05-0.01-20.00%741,15535.16%
DIS231006C000890002023-09-29 3:49PM EDT89.000.040.030.050.00-5739638.87%
DIS231006C000900002023-09-29 3:58PM EDT90.000.030.030.04-0.01-25.00%5933,84441.21%
DIS231006C000910002023-09-29 3:48PM EDT91.000.030.020.04-0.01-25.00%3717344.92%
DIS231006C000920002023-09-29 3:58PM EDT92.000.020.020.030.00-34762646.09%
DIS231006C000930002023-09-29 3:14PM EDT93.000.020.010.030.00-7520549.61%
DIS231006C000940002023-09-29 3:03PM EDT94.000.020.010.030.00-624450.00%
DIS231006C000950002023-09-29 12:07PM EDT95.000.010.010.020.00-558651.56%
DIS231006C000960002023-09-29 3:41PM EDT96.000.010.000.02-0.01-50.00%32213751.56%
DIS231006C000970002023-09-25 3:39PM EDT97.000.030.000.010.00-232650.00%
DIS231006C000980002023-09-27 2:25PM EDT98.000.010.000.010.00-427253.13%
DIS231006C001000002023-09-27 9:38AM EDT100.000.020.000.010.00-352859.38%
DIS231006C001050002023-09-28 1:15PM EDT105.000.010.000.010.00-181770.31%
DIS231006C001100002023-09-13 10:45AM EDT110.000.020.000.030.00-2033090.63%
DIS231006C001150002023-09-26 3:01PM EDT115.000.010.000.030.00-1709102.34%
DIS231006C001200002023-09-12 9:43AM EDT120.000.010.000.030.00--119112.50%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS231006P000600002023-09-29 3:08PM EDT60.000.010.000.01-0.01-50.00%322681.25%
DIS231006P000650002023-09-25 1:13PM EDT65.000.030.000.030.00-28670.31%
DIS231006P000690002023-09-29 12:01PM EDT69.000.020.000.02-0.01-33.33%252650.00%
DIS231006P000700002023-09-28 9:58AM EDT70.000.020.000.020.00-202,28150.78%
DIS231006P000710002023-09-29 9:56AM EDT71.000.020.000.03-0.01-33.33%1019048.83%
DIS231006P000720002023-09-29 2:44PM EDT72.000.020.010.03-0.01-33.33%356744.53%
DIS231006P000730002023-09-29 3:30PM EDT73.000.020.010.02-0.04-66.67%5012937.50%
DIS231006P000740002023-09-29 3:34PM EDT74.000.030.020.03-0.06-66.67%3438635.55%
DIS231006P000750002023-09-29 3:59PM EDT75.000.040.030.05-0.07-63.64%2681,64533.99%
DIS231006P000760002023-09-29 3:12PM EDT76.000.070.060.07-0.11-61.11%1921,66131.06%
DIS231006P000770002023-09-29 3:57PM EDT77.000.110.100.12-0.20-64.52%1,2851,24229.49%
DIS231006P000780002023-09-29 3:58PM EDT78.000.190.190.21-0.28-59.57%1,69694828.08%
DIS231006P000790002023-09-29 3:55PM EDT79.000.330.330.35-0.41-55.41%2,2142,02626.37%
DIS231006P000800002023-09-29 3:59PM EDT80.000.600.580.60-0.51-45.95%2,3172,98325.29%
DIS231006P000810002023-09-29 3:59PM EDT81.000.960.950.98-0.73-43.20%1,1531,02724.27%
DIS231006P000820002023-09-29 3:59PM EDT82.001.501.501.53-0.86-36.44%56696323.58%
DIS231006P000830002023-09-29 3:50PM EDT83.002.212.192.28-0.86-28.01%50664824.37%
DIS231006P000840002023-09-29 3:53PM EDT84.002.953.003.10-0.90-23.38%1961923.83%
DIS231006P000850002023-09-29 3:59PM EDT85.003.953.904.05-0.84-17.54%9464326.27%
DIS231006P000860002023-09-29 3:58PM EDT86.004.954.855.00-0.85-14.66%1331126.95%
DIS231006P000870002023-09-27 3:12PM EDT87.006.755.806.100.00-89239.06%
DIS231006P000880002023-09-29 12:48PM EDT88.007.156.807.05-0.86-10.74%12240.04%
DIS231006P000890002023-09-29 12:48PM EDT89.008.157.808.05-0.85-9.44%1244.34%
DIS231006P000900002023-09-27 2:06PM EDT90.009.158.809.05-1.40-13.27%3048.44%
DIS231006P000910002023-09-28 11:40AM EDT91.0010.759.8010.050.00-7752.54%
DIS231006P000920002023-09-28 11:40AM EDT92.0011.7510.8011.050.00-101056.45%
DIS231006P000930002023-09-20 10:41AM EDT93.0010.6411.8012.050.00-1060.16%
DIS231006P000940002023-09-11 10:17AM EDT94.0013.2012.8013.05+2.40+22.22%2064.06%
DIS231006P000950002023-09-11 10:29AM EDT95.0011.3513.8014.050.00-6067.58%
DIS231006P000960002023-09-26 11:00AM EDT96.0015.6014.8015.050.00-1071.09%
DIS231006P000980002023-09-29 9:45AM EDT98.0017.3016.8017.05+0.80+4.85%5078.13%
DIS231006P001000002023-09-11 10:13AM EDT100.0017.0518.8019.000.00-42076.56%