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: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220204C000750002022-01-25 12:51PM EST75.0059.1561.1065.550.00--1331.15%
DIS220204C001000002022-01-27 1:10PM EST100.0035.2037.2539.300.00-128153.42%
DIS220204C001050002022-01-21 10:09AM EST105.0033.6531.5534.900.00-11157.81%
DIS220204C001100002022-01-25 1:32PM EST110.0025.7126.5529.650.00--2129.25%
DIS220204C001150002022-01-27 9:37AM EST115.0020.8022.4524.150.00-2992.48%
DIS220204C001200002022-01-28 3:05PM EST120.0017.3518.4018.85+0.16+0.93%1218962.40%
DIS220204C001220002022-01-26 3:47PM EST122.0011.8015.3517.700.00-2284.77%
DIS220204C001240002022-01-28 10:22AM EST124.0011.4013.6515.70+1.45+14.57%4277.10%
DIS220204C001250002022-01-28 3:05PM EST125.0012.5513.1514.40+1.07+9.32%221765.92%
DIS220204C001270002022-01-27 11:04AM EST127.0010.9011.2013.900.00-61162.16%
DIS220204C001290002022-01-28 12:37PM EST129.008.129.9010.20-0.28-3.33%32846.48%
DIS220204C001300002022-01-28 3:31PM EST130.007.818.909.25+0.86+12.37%5752844.14%
DIS220204C001310002022-01-28 3:26PM EST131.007.108.058.35+0.85+13.60%124342.73%
DIS220204C001320002022-01-28 3:01PM EST132.006.147.107.60+0.44+7.72%155043.75%
DIS220204C001330002022-01-28 3:34PM EST133.005.706.356.60+0.60+11.76%2,17813539.65%
DIS220204C001340002022-01-28 3:47PM EST134.005.055.505.80+0.90+21.69%21821838.77%
DIS220204C001350002022-01-28 3:59PM EST135.004.904.855.00+1.33+37.25%60694637.33%
DIS220204C001360002022-01-28 3:58PM EST136.004.154.054.30+1.11+36.51%1,07016636.77%
DIS220204C001370002022-01-28 3:57PM EST137.003.473.453.65+0.83+31.44%56929536.23%
DIS220204C001380002022-01-28 3:59PM EST138.002.942.843.05+0.73+33.03%44762635.65%
DIS220204C001390002022-01-28 3:59PM EST139.002.402.412.49+0.62+34.83%45370034.84%
DIS220204C001400002022-01-28 3:59PM EST140.001.941.911.97+0.46+31.08%2,4882,97733.74%
DIS220204C001410002022-01-28 3:59PM EST141.001.581.551.62+0.42+36.21%56485134.13%
DIS220204C001420002022-01-28 3:59PM EST142.001.241.191.25+0.29+30.53%1,19077433.47%
DIS220204C001430002022-01-28 3:57PM EST143.000.910.920.98+0.16+21.33%1,14835533.45%
DIS220204C001440002022-01-28 3:59PM EST144.000.730.710.77+0.08+12.31%32724233.64%
DIS220204C001450002022-01-28 3:59PM EST145.000.570.550.58+0.08+16.33%6821,27933.45%
DIS220204C001460002022-01-28 3:59PM EST146.000.440.410.46+0.05+12.82%49635734.03%
DIS220204C001470002022-01-28 3:57PM EST147.000.320.330.34+0.02+6.67%31923733.89%
DIS220204C001480002022-01-28 3:57PM EST148.000.250.240.29-0.01-3.85%17444935.16%
DIS220204C001490002022-01-28 3:58PM EST149.000.190.190.220.00-5823035.40%
DIS220204C001500002022-01-28 3:59PM EST150.000.150.150.17-0.02-11.76%3841,32835.79%
DIS220204C001525002022-01-28 3:59PM EST152.500.090.090.10-0.02-18.18%11950637.60%
DIS220204C001550002022-01-28 3:59PM EST155.000.050.050.06-0.02-28.57%1623,88039.45%
DIS220204C001575002022-01-28 3:59PM EST157.500.040.020.05-0.02-33.33%1022942.97%
DIS220204C001600002022-01-28 3:51PM EST160.000.030.020.04-0.01-25.00%641,67546.09%
DIS220204C001625002022-01-28 3:57PM EST162.500.020.010.06-0.01-33.33%2733353.13%
DIS220204C001650002022-01-28 3:50PM EST165.000.040.010.06+0.01+33.33%1061,85853.52%
DIS220204C001675002022-01-27 3:30PM EST167.500.030.000.050.00-27155.08%
DIS220204C001700002022-01-28 3:54PM EST170.000.020.000.020.00-582853.13%
DIS220204C001725002022-01-28 12:03PM EST172.500.010.000.030.00-527559.38%
DIS220204C001750002022-01-28 3:39PM EST175.000.010.000.01-0.01-50.00%25958356.25%
DIS220204C001800002022-01-27 9:53AM EST180.000.020.000.030.00-521769.53%
DIS220204C001850002022-01-28 1:17PM EST185.000.010.000.020.00-4011873.44%
DIS220204C001900002022-01-25 11:13AM EST190.000.020.000.010.00-516675.00%
DIS220204C001950002022-01-26 2:51PM EST195.000.010.000.040.00-15590.63%
DIS220204C002000002022-01-18 1:21PM EST200.000.020.000.040.00-21596.09%
DIS220204C002050002022-01-24 9:46AM EST205.000.020.000.010.00-44890.63%
DIS220204C002100002022-01-13 9:40AM EST210.000.010.000.090.00-112116.80%
DIS220204C002150002022-01-26 12:46PM EST215.000.020.000.090.00-110122.66%
DIS220204C002200002022-01-03 10:38AM EST220.000.040.000.030.00-15115.63%
DIS220204C002250002021-12-30 12:39PM EST225.000.140.000.090.00--2133.59%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220204P000700002022-01-24 1:20PM EST70.000.020.000.090.00--5193.75%
DIS220204P000750002022-01-24 12:33PM EST75.000.070.000.090.00--21175.00%
DIS220204P000800002022-01-24 12:50PM EST80.000.040.000.090.00--4158.59%
DIS220204P000850002022-01-25 10:39AM EST85.000.020.000.090.00--166142.19%
DIS220204P000900002022-01-26 1:12PM EST90.000.010.000.030.00-1195112.50%
DIS220204P000950002022-01-27 10:46AM EST95.000.020.000.030.00-22999.22%
DIS220204P000990002022-01-28 3:38PM EST99.000.020.000.02-0.01-33.33%791585.94%
DIS220204P001000002022-01-28 3:39PM EST100.000.010.000.03-0.01-50.00%21718187.50%
DIS220204P001010002022-01-26 3:05PM EST101.000.040.000.030.00-1184.38%
DIS220204P001040002022-01-28 3:38PM EST104.000.030.000.03-0.01-25.00%893678.13%
DIS220204P001050002022-01-28 9:54AM EST105.000.030.000.03-0.01-25.00%210275.00%
DIS220204P001060002022-01-28 1:13PM EST106.000.020.000.03-0.10-83.33%636073.44%
DIS220204P001070002022-01-28 11:05AM EST107.000.030.000.03-0.05-62.50%204770.31%
DIS220204P001080002022-01-26 1:35PM EST108.000.070.000.030.00-6468.75%
DIS220204P001100002022-01-28 2:49PM EST110.000.040.020.03-0.03-42.86%6938167.19%
DIS220204P001110002022-01-28 10:58AM EST111.000.070.020.040.00-41466.41%
DIS220204P001120002022-01-28 2:01PM EST112.000.040.000.04-0.06-60.00%17660.94%
DIS220204P001140002022-01-28 3:40PM EST114.000.050.030.05-0.16-76.19%23261.72%
DIS220204P001150002022-01-28 3:44PM EST115.000.070.030.06-0.10-58.82%4562660.16%
DIS220204P001160002022-01-28 10:31AM EST116.000.150.050.06-0.41-73.21%16159.38%
DIS220204P001170002022-01-28 3:40PM EST117.000.080.050.11-0.13-61.90%182559.96%
DIS220204P001180002022-01-28 12:53PM EST118.000.120.060.08-0.15-55.56%3110156.25%
DIS220204P001190002022-01-28 3:38PM EST119.000.100.080.09-0.23-69.70%22755.27%
DIS220204P001200002022-01-28 3:48PM EST120.000.120.100.11-0.20-62.50%3521,22154.49%
DIS220204P001210002022-01-28 2:17PM EST121.000.180.100.13-0.16-47.06%394852.73%
DIS220204P001220002022-01-28 3:57PM EST122.000.140.120.14-0.27-65.85%357551.17%
DIS220204P001230002022-01-28 3:46PM EST123.000.190.140.19-0.30-61.22%1547750.59%
DIS220204P001240002022-01-28 2:00PM EST124.000.280.170.19-0.17-37.78%203349.22%
DIS220204P001250002022-01-28 3:53PM EST125.000.240.180.22-0.45-65.22%7002,11347.75%
DIS220204P001260002022-01-28 3:07PM EST126.000.340.230.28-0.24-41.38%2752847.36%
DIS220204P001270002022-01-28 3:52PM EST127.000.330.270.30-0.65-66.33%10712345.02%
DIS220204P001280002022-01-28 3:59PM EST128.000.340.320.35-0.77-69.37%11943243.60%
DIS220204P001290002022-01-28 3:52PM EST129.000.460.360.43-0.76-62.30%9472142.77%
DIS220204P001300002022-01-28 3:59PM EST130.000.500.470.52-0.99-66.44%5211,36241.75%
DIS220204P001310002022-01-28 3:55PM EST131.000.630.550.62-1.10-63.58%5821440.53%
DIS220204P001320002022-01-28 3:58PM EST132.000.730.680.77-1.26-63.32%71036839.94%
DIS220204P001330002022-01-28 3:56PM EST133.000.900.840.93-1.44-61.54%69540138.97%
DIS220204P001340002022-01-28 3:58PM EST134.001.081.021.13-1.64-60.29%26833438.14%
DIS220204P001350002022-01-28 3:59PM EST135.001.301.251.34-1.80-58.06%1,0001,36836.87%
DIS220204P001360002022-01-28 3:59PM EST136.001.601.541.62-1.85-53.62%49346936.08%
DIS220204P001370002022-01-28 3:45PM EST137.001.881.832.04-2.52-57.27%12224036.50%
DIS220204P001380002022-01-28 3:58PM EST138.002.452.312.40-2.05-45.56%819935.38%
DIS220204P001390002022-01-28 3:54PM EST139.003.052.712.88-2.20-41.90%3726935.08%
DIS220204P001400002022-01-28 3:59PM EST140.003.353.203.40-2.85-45.97%911,03234.55%
DIS220204P001410002022-01-28 2:49PM EST141.005.373.804.00-1.38-20.44%725934.28%
DIS220204P001420002022-01-28 3:43PM EST142.004.904.504.70-2.65-35.10%348334.64%
DIS220204P001430002022-01-28 3:35PM EST143.006.135.155.45-1.77-22.41%349035.06%
DIS220204P001440002022-01-28 3:51PM EST144.006.555.856.35-0.77-10.52%1514537.28%
DIS220204P001450002022-01-28 3:59PM EST145.006.956.757.05-2.69-27.90%1311,40835.45%
DIS220204P001460002022-01-28 3:20PM EST146.009.007.558.15-1.10-10.89%105240.77%
DIS220204P001470002022-01-28 3:36PM EST147.009.728.609.65-1.40-12.59%39453.32%
DIS220204P001480002022-01-28 3:05PM EST148.0010.919.3010.15+0.21+1.96%612547.22%
DIS220204P001490002022-01-28 3:48PM EST149.0011.359.9511.35-1.85-14.02%526554.47%
DIS220204P001500002022-01-28 3:49PM EST150.0012.2011.3011.85-2.13-14.86%392,56846.09%
DIS220204P001525002022-01-28 3:01PM EST152.5015.5213.4514.40-0.98-5.94%982554.25%
DIS220204P001550002022-01-28 3:41PM EST155.0017.3516.2016.75-1.78-9.30%2878255.96%
DIS220204P001575002022-01-28 2:41PM EST157.5021.5718.4019.55+0.87+4.20%29371.48%
DIS220204P001600002022-01-28 3:56PM EST160.0021.8121.1521.80-1.39-5.99%1852253.03%
DIS220204P001625002022-01-27 10:12AM EST162.5024.9323.3525.250.00-11675.15%
DIS220204P001650002022-01-28 3:57PM EST165.0026.8026.1027.30-1.89-6.59%165876.27%
DIS220204P001675002022-01-25 11:19AM EST167.5032.8728.2030.500.00-121187.94%
DIS220204P001700002022-01-27 1:58PM EST170.0034.0430.7032.850.00-455789.94%
DIS220204P001725002022-01-25 9:31AM EST172.5037.5532.7535.600.00--289.84%
DIS220204P001750002022-01-21 9:41AM EST175.0035.3035.7037.950.00-48102.05%
DIS220204P001800002022-01-19 10:06AM EST180.0028.5539.5543.900.00-60106.45%