Italia markets open in 2 hours 36 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,93-3,50 (-3,52%)
Alla chiusura: 04:03PM EST
96,16 +0,23 (+0,24%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221209C000700002022-11-10 9:41AM EST70.0017.9025.7526.200.00-111132.81%
DIS221209C000750002022-12-05 11:10AM EST75.0022.9020.8521.15-0.25-1.08%116113.28%
DIS221209C000790002022-11-14 1:03PM EST79.0017.3016.8517.150.00-2292.19%
DIS221209C000800002022-11-23 10:26AM EST80.0018.0615.8516.150.00-13687.11%
DIS221209C000810002022-11-21 9:33AM EST81.0019.0014.8015.150.00-1176.56%
DIS221209C000820002022-11-30 3:17PM EST82.0015.2513.9014.100.00-413276.95%
DIS221209C000830002022-12-05 12:32PM EST83.0014.2612.8513.15+2.03+16.60%21671.88%
DIS221209C000840002022-11-21 10:36AM EST84.0013.9011.8012.150.00-1162.11%
DIS221209C000850002022-12-02 10:04AM EST85.0012.7510.8511.150.00-24161.72%
DIS221209C000860002022-12-05 3:42PM EST86.009.859.9510.10-4.15-29.64%61359.96%
DIS221209C000870002022-12-05 3:33PM EST87.008.968.959.15-1.79-16.65%12157.42%
DIS221209C000880002022-12-05 2:35PM EST88.008.007.958.10-2.95-26.94%1116556.06%
DIS221209C000890002022-12-05 2:03PM EST89.007.307.007.15-2.80-27.72%127853.71%
DIS221209C000900002022-12-05 3:46PM EST90.005.956.006.15-3.25-35.33%13344147.66%
DIS221209C000910002022-12-05 1:12PM EST91.005.985.055.25-2.52-29.65%529746.39%
DIS221209C000920002022-12-05 12:08PM EST92.005.354.154.35-0.96-15.21%929843.65%
DIS221209C000930002022-12-05 3:51PM EST93.003.183.303.50-3.32-51.08%1140441.41%
DIS221209C000940002022-12-05 3:52PM EST94.002.522.582.63-3.47-57.93%6263037.01%
DIS221209C000950002022-12-05 3:59PM EST95.001.941.901.94-2.77-58.81%2811,15135.79%
DIS221209C000960002022-12-05 3:59PM EST96.001.381.351.39-2.38-63.30%4011,40335.55%
DIS221209C000970002022-12-05 3:56PM EST97.000.890.900.94-1.93-68.44%1,1552,63235.01%
DIS221209C000980002022-12-05 3:59PM EST98.000.600.590.62-1.73-74.25%5,0111,49535.11%
DIS221209C000990002022-12-05 3:59PM EST99.000.390.380.40-1.32-77.19%1,6742,14335.50%
DIS221209C001000002022-12-05 3:59PM EST100.000.260.240.25-0.97-78.86%7,0754,27435.94%
DIS221209C001010002022-12-05 3:58PM EST101.000.170.150.17-0.65-79.27%3,2001,76937.40%
DIS221209C001020002022-12-05 3:58PM EST102.000.110.100.12-0.43-79.63%9514,09539.16%
DIS221209C001030002022-12-05 3:57PM EST103.000.080.070.08-0.28-77.78%1,1821,45940.43%
DIS221209C001040002022-12-05 3:57PM EST104.000.060.050.06-0.16-72.73%7792,10042.38%
DIS221209C001050002022-12-05 3:58PM EST105.000.040.040.05-0.10-71.43%6915,21544.92%
DIS221209C001060002022-12-05 3:45PM EST106.000.030.030.04-0.07-70.00%33745647.27%
DIS221209C001070002022-12-05 3:52PM EST107.000.030.020.03-0.03-50.00%3341,78448.83%
DIS221209C001080002022-12-05 3:53PM EST108.000.020.010.02-0.02-50.00%8534449.22%
DIS221209C001090002022-12-05 10:29AM EST109.000.020.010.02-0.02-50.00%2119450.78%
DIS221209C001100002022-12-05 3:30PM EST110.000.010.010.02-0.01-50.00%931,87953.91%
DIS221209C001110002022-12-05 3:53PM EST111.000.010.000.01-0.01-50.00%69245950.00%
DIS221209C001120002022-12-05 11:35AM EST112.000.010.000.01-0.01-50.00%89353.13%
DIS221209C001130002022-12-05 9:31AM EST113.000.010.000.010.00-427956.25%
DIS221209C001140002022-12-02 11:56AM EST114.000.010.000.010.00-11023659.38%
DIS221209C001150002022-12-05 9:31AM EST115.000.010.000.01-0.01-50.00%4516862.50%
DIS221209C001160002022-12-01 11:54AM EST116.000.020.000.010.00-46664.06%
DIS221209C001170002022-11-30 10:24AM EST117.000.010.000.010.00-10017065.63%
DIS221209C001180002022-11-30 9:40AM EST118.000.010.000.010.00-89968.75%
DIS221209C001200002022-12-05 10:43AM EST120.000.010.000.010.00-242475.00%
DIS221209C001250002022-11-30 9:33AM EST125.000.010.000.010.00-132387.50%
DIS221209C001300002022-12-05 1:40PM EST130.000.010.000.010.00-315496.88%
DIS221209C001350002022-11-23 10:08AM EST135.000.010.000.010.00-474109.38%
DIS221209C001400002022-11-21 12:04PM EST140.000.010.000.010.00-5071118.75%
DIS221209C001450002022-11-08 1:28PM EST145.000.060.000.010.00-2024128.13%
DIS221209C001500002022-12-05 10:32AM EST150.000.010.000.010.00-10515137.50%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS221209P000650002022-11-29 12:26PM EST65.000.030.000.010.00-3546125.00%
DIS221209P000700002022-11-30 10:38AM EST70.000.010.000.010.00-10105103.13%
DIS221209P000750002022-11-30 1:56PM EST75.000.010.000.010.00-4977584.38%
DIS221209P000760002022-11-30 2:19PM EST76.000.010.000.010.00-5119878.13%
DIS221209P000770002022-12-01 11:13AM EST77.000.010.000.010.00-31775.00%
DIS221209P000780002022-12-02 10:03AM EST78.000.010.000.010.00-1014571.88%
DIS221209P000790002022-12-01 2:06PM EST79.000.010.000.010.00-94465.63%
DIS221209P000800002022-12-05 2:31PM EST80.000.010.000.010.00-668862.50%
DIS221209P000810002022-12-02 10:15AM EST81.000.010.000.010.00-16259.38%
DIS221209P000820002022-12-02 11:15AM EST82.000.010.000.010.00-1914254.69%
DIS221209P000830002022-12-05 2:56PM EST83.000.010.000.020.00-5326254.69%
DIS221209P000840002022-12-05 2:56PM EST84.000.010.010.020.00-5816453.13%
DIS221209P000850002022-12-05 3:20PM EST85.000.010.010.02-0.01-50.00%1841,41951.17%
DIS221209P000860002022-12-05 3:37PM EST86.000.020.020.03+0.01+100.00%5863049.61%
DIS221209P000870002022-12-05 3:57PM EST87.000.030.020.03+0.01+50.00%12194944.92%
DIS221209P000880002022-12-05 3:51PM EST88.000.040.040.05+0.03+300.00%8791943.95%
DIS221209P000890002022-12-05 3:54PM EST89.000.070.060.07+0.04+133.33%7391,11841.60%
DIS221209P000900002022-12-05 3:59PM EST90.000.090.090.10+0.06+200.00%6221,45339.26%
DIS221209P000910002022-12-05 3:57PM EST91.000.160.140.16+0.11+220.00%40968837.99%
DIS221209P000920002022-12-05 3:59PM EST92.000.240.230.25+0.17+242.86%5671,58236.52%
DIS221209P000930002022-12-05 3:59PM EST93.000.380.380.40+0.26+216.67%1,6981,95335.65%
DIS221209P000940002022-12-05 3:58PM EST94.000.610.600.63+0.43+238.89%1,2831,12734.96%
DIS221209P000950002022-12-05 3:59PM EST95.000.940.920.95+0.69+276.00%2,5012,33834.23%
DIS221209P000960002022-12-05 3:59PM EST96.001.371.351.39+0.99+260.53%2,64091433.79%
DIS221209P000970002022-12-05 3:58PM EST97.001.921.901.96+1.30+209.68%1,7311,21533.74%
DIS221209P000980002022-12-05 3:59PM EST98.002.602.592.64+1.73+198.85%1,5401,43433.64%
DIS221209P000990002022-12-05 3:57PM EST99.003.373.353.45+2.10+165.35%64670034.77%
DIS221209P001000002022-12-05 3:59PM EST100.004.254.204.35+2.53+147.09%44751937.21%
DIS221209P001010002022-12-05 3:58PM EST101.005.155.105.25+2.72+111.93%21418237.99%
DIS221209P001020002022-12-05 12:37PM EST102.005.076.056.20+1.92+60.95%2213539.84%
DIS221209P001030002022-12-05 2:43PM EST103.007.107.007.20+3.37+90.35%324744.73%
DIS221209P001040002022-12-05 3:36PM EST104.008.057.958.15+2.87+55.41%334944.73%
DIS221209P001050002022-12-05 2:49PM EST105.009.208.959.15+3.14+51.82%4614148.83%
DIS221209P001060002022-12-05 12:07PM EST106.008.8310.0010.15+1.76+24.89%205053.13%
DIS221209P001070002022-12-05 9:58AM EST107.008.4510.9511.20+0.18+2.18%22562.50%
DIS221209P001080002022-12-01 2:42PM EST108.009.5011.9012.200.00-21066.60%
DIS221209P001090002022-11-25 11:28AM EST109.009.3712.9513.250.00-8055.86%
DIS221209P001100002022-12-02 12:41PM EST110.0011.2513.9514.350.00-15668.56%
DIS221209P001110002022-11-04 1:26PM EST111.0013.3511.3011.900.00-100.00%
DIS221209P001120002022-11-28 9:34AM EST112.0013.3715.9516.200.00-1053.13%
DIS221209P001130002022-11-07 3:13PM EST113.0013.7516.9017.200.00--086.33%
DIS221209P001140002022-12-02 9:32AM EST114.0015.9517.9518.200.00-1059.38%
DIS221209P001150002022-11-30 1:30PM EST115.0020.5518.9019.200.00--193.75%
DIS221209P001200002022-12-02 3:59PM EST120.0020.6023.8524.250.00-135117.58%
DIS221209P001250002022-11-30 1:30PM EST125.0030.5028.8529.250.00--0134.57%
DIS221209P001500002022-11-15 2:10PM EST150.0055.6053.9054.300.00-150164.06%