Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,82-1,36 (-1,40%)
Al 01:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220708C000550002022-06-24 11:36AM EDT55.0042.5840.9041.150.00-11315.63%
DIS220708C000600002022-06-24 11:36AM EDT60.0037.6035.2036.200.00-11303.91%
DIS220708C000700002022-06-24 9:54AM EDT70.0027.2025.1027.350.00-10220.31%
DIS220708C000800002022-06-24 9:41AM EDT80.0017.0415.8516.300.00-22127.34%
DIS220708C000850002022-07-05 3:46PM EDT85.0012.0310.9011.250.00-161691.99%
DIS220708C000860002022-06-30 9:40AM EDT86.007.859.8010.200.00--178.32%
DIS220708C000880002022-07-06 12:04PM EDT88.007.807.458.70-0.35-4.29%41970.90%
DIS220708C000890002022-07-05 2:26PM EDT89.007.606.907.350.00-35766.99%
DIS220708C000900002022-07-06 12:05PM EDT90.005.756.056.30-1.13-16.42%8543462.40%
DIS220708C000910002022-07-06 10:10AM EDT91.006.455.105.40+1.10+20.56%510658.30%
DIS220708C000920002022-07-06 12:43PM EDT92.004.254.204.40-0.95-18.27%5526152.20%
DIS220708C000930002022-07-06 1:09PM EDT93.003.623.353.50-0.65-15.22%7751450.88%
DIS220708C000940002022-07-06 12:17PM EDT94.002.532.592.67-1.07-29.72%13375146.53%
DIS220708C000950002022-07-06 1:18PM EDT95.001.961.871.94-0.90-31.47%5211,73843.31%
DIS220708C000960002022-07-06 1:22PM EDT96.001.321.331.37-0.82-38.32%3831,61742.04%
DIS220708C000970002022-07-06 1:19PM EDT97.000.910.840.90-0.57-38.51%8011,73640.53%
DIS220708C000980002022-07-06 1:21PM EDT98.000.520.500.54-0.58-52.73%1,5391,45338.87%
DIS220708C000990002022-07-06 1:08PM EDT99.000.340.280.31-0.37-52.11%7481,40938.09%
DIS220708C001000002022-07-06 1:21PM EDT100.000.160.160.17-0.30-65.22%3,7413,02937.70%
DIS220708C001010002022-07-06 1:18PM EDT101.000.080.070.09-0.17-68.00%5001,24237.70%
DIS220708C001020002022-07-06 1:13PM EDT102.000.040.040.05-0.11-73.33%48169038.48%
DIS220708C001030002022-07-06 12:41PM EDT103.000.030.020.03-0.06-66.67%29166739.84%
DIS220708C001040002022-07-06 12:47PM EDT104.000.020.010.02-0.03-60.00%7770641.41%
DIS220708C001050002022-07-06 12:50PM EDT105.000.020.010.02-0.01-33.33%2081,88745.70%
DIS220708C001060002022-07-06 11:35AM EDT106.000.020.000.020.00-1630250.00%
DIS220708C001070002022-07-06 1:00PM EDT107.000.030.000.02+0.02+200.00%10621753.91%
DIS220708C001080002022-07-06 9:47AM EDT108.000.010.000.010.00-40022750.00%
DIS220708C001090002022-07-06 11:18AM EDT109.000.010.000.010.00-2022853.13%
DIS220708C001100002022-07-06 12:48PM EDT110.000.010.000.010.00-72,13856.25%
DIS220708C001110002022-07-01 3:48PM EDT111.000.010.000.010.00-1413159.38%
DIS220708C001120002022-07-05 9:46AM EDT112.000.010.000.010.00-312562.50%
DIS220708C001130002022-07-05 3:41PM EDT113.000.030.000.010.00-343865.63%
DIS220708C001140002022-07-01 11:30AM EDT114.000.020.000.010.00-16268.75%
DIS220708C001150002022-07-05 9:46AM EDT115.000.010.000.010.00-516371.88%
DIS220708C001160002022-06-30 3:22PM EDT116.000.020.000.010.00-248175.00%
DIS220708C001170002022-07-05 2:04PM EDT117.000.010.000.010.00-18278.13%
DIS220708C001180002022-07-06 1:12PM EDT118.000.010.000.01-0.01-50.00%510381.25%
DIS220708C001190002022-06-30 3:51PM EDT119.000.010.000.010.00-105984.38%
DIS220708C001200002022-07-05 3:28PM EDT120.000.010.000.010.00-1123187.50%
DIS220708C001210002022-07-05 3:11PM EDT121.000.010.000.010.00-111087.50%
DIS220708C001220002022-07-05 10:55AM EDT122.000.010.000.010.00-135290.63%
DIS220708C001250002022-06-21 10:54AM EDT125.000.030.000.010.00-3150100.00%
DIS220708C001300002022-07-05 9:45AM EDT130.000.010.000.010.00-1299112.50%
DIS220708C001350002022-07-05 3:46PM EDT135.000.010.000.010.00-1030125.00%
DIS220708C001400002022-06-29 12:40PM EDT140.000.010.000.010.00-4020137.50%
DIS220708C001450002022-06-29 12:40PM EDT145.000.010.000.010.00-2043150.00%
DIS220708C001500002022-06-03 1:22PM EDT150.000.040.000.020.00-525171.88%
DIS220708C001550002022-06-14 2:42PM EDT155.000.030.000.010.00-16168.75%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220708P000550002022-07-01 9:31AM EDT55.000.020.000.010.00-11200.00%
DIS220708P000600002022-07-05 9:55AM EDT60.000.010.000.010.00-11175.00%
DIS220708P000650002022-07-05 3:58PM EDT65.000.020.000.010.00-913143.75%
DIS220708P000700002022-06-24 2:37PM EDT70.000.020.000.010.00-56202118.75%
DIS220708P000750002022-07-05 9:48AM EDT75.000.010.000.010.00-715693.75%
DIS220708P000800002022-07-05 1:48PM EDT80.000.020.000.01+0.01+100.00%136971.88%
DIS220708P000830002022-07-06 11:51AM EDT83.000.020.000.02+0.01+100.00%1024562.50%
DIS220708P000840002022-07-05 1:44PM EDT84.000.020.000.010.00-25755353.13%
DIS220708P000850002022-07-06 12:52PM EDT85.000.010.010.02-0.01-50.00%721,09556.25%
DIS220708P000860002022-07-06 12:32PM EDT86.000.020.010.03-0.01-33.33%151,07553.91%
DIS220708P000870002022-07-06 10:51AM EDT87.000.040.020.030.00-1831350.00%
DIS220708P000880002022-07-06 12:25PM EDT88.000.050.030.040.00-4131948.44%
DIS220708P000890002022-07-06 1:13PM EDT89.000.050.050.06-0.01-16.67%9248946.09%
DIS220708P000900002022-07-06 1:03PM EDT90.000.100.090.10+0.01+11.11%2671,87644.73%
DIS220708P000910002022-07-06 1:21PM EDT91.000.160.140.16+0.02+14.29%60661943.16%
DIS220708P000920002022-07-06 1:15PM EDT92.000.220.220.24+0.01+4.76%1,0741,29840.92%
DIS220708P000930002022-07-06 1:07PM EDT93.000.340.370.39+0.03+9.68%4231,06339.84%
DIS220708P000940002022-07-06 1:22PM EDT94.000.590.560.59+0.12+25.53%19989037.94%
DIS220708P000950002022-07-06 1:04PM EDT95.000.860.880.92+0.22+34.38%61765537.35%
DIS220708P000960002022-07-06 1:21PM EDT96.001.341.271.32+0.37+38.14%58975535.40%
DIS220708P000970002022-07-06 1:20PM EDT97.001.811.821.90+0.27+17.53%32146935.01%
DIS220708P000980002022-07-06 12:13PM EDT98.002.712.482.54+0.73+36.87%6552132.28%
DIS220708P000990002022-07-06 1:15PM EDT99.003.153.153.35+0.63+25.00%6932,26931.25%
DIS220708P001000002022-07-06 1:22PM EDT100.004.104.054.20+0.86+26.54%4622,53123.83%
DIS220708P001010002022-07-06 1:01PM EDT101.005.054.955.15-2.71-34.92%14860.00%
DIS220708P001020002022-07-06 11:26AM EDT102.005.725.856.15-2.28-28.50%5760.00%
DIS220708P001030002022-07-05 3:59PM EDT103.005.906.857.100.00-24700.00%
DIS220708P001040002022-07-05 10:29AM EDT104.0010.257.908.150.00-2440.00%
DIS220708P001050002022-07-06 12:24PM EDT105.009.208.909.20+1.26+15.87%512245.70%
DIS220708P001060002022-07-06 11:03AM EDT106.009.509.9010.15-0.32-3.26%241480.00%
DIS220708P001070002022-07-05 10:29AM EDT107.0010.3010.7511.80-2.95-22.26%120268.56%
DIS220708P001080002022-07-05 3:58PM EDT108.0010.9211.9012.100.00-37580.00%
DIS220708P001090002022-07-05 2:35PM EDT109.0012.3912.7013.700.00-243061.72%
DIS220708P001100002022-06-30 9:30AM EDT110.0015.2213.7514.700.00-74072.66%
DIS220708P001110002022-06-06 11:03AM EDT111.004.7514.8015.400.00-612101.37%
DIS220708P001120002022-06-28 3:01PM EDT112.0015.4415.7016.200.00-2372.66%
DIS220708P001130002022-06-22 11:21AM EDT113.0018.9216.8517.100.00-9220.00%
DIS220708P001140002022-06-21 11:19AM EDT114.0019.2917.8518.700.00-2299.22%
DIS220708P001150002022-07-05 10:09AM EDT115.0021.8718.9019.450.00-21125.00%
DIS220708P001160002022-06-14 10:36AM EDT116.0021.9419.7520.550.00-10138.67%
DIS220708P001170002022-06-03 12:37PM EDT117.009.5820.6521.100.00-100.00%
DIS220708P001180002022-06-06 9:48AM EDT118.009.7321.6022.400.00-10133.20%
DIS220708P001190002022-06-13 1:07PM EDT119.0023.1922.9023.400.00-100137.31%
DIS220708P001200002022-06-17 9:51AM EDT120.0025.0623.7524.700.00-20110.16%
DIS220708P001210002022-06-07 12:53PM EDT121.0014.7224.7525.550.00--0161.33%
DIS220708P001220002022-06-24 10:31AM EDT122.0023.9025.7526.100.00-100.00%
DIS220708P001250002022-06-10 2:28PM EDT125.0025.1528.1529.100.00--00.00%
DIS220708P001300002022-06-10 3:45PM EDT130.0030.2432.6534.800.00-20221.00%
DIS220708P001400002022-06-30 2:27PM EDT140.0045.3543.4545.150.00-10195.70%
DIS220708P001500002022-06-14 12:12PM EDT150.0056.3053.6554.800.00-10198.44%