DIS - The Walt Disney Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230609C000600002023-06-02 2:45PM EDT60.0031.0830.7030.95+31.08-730142.97%
DIS230609C000700002023-06-02 12:57PM EDT70.0021.0320.6521.05+2.19+11.62%11599.80%
DIS230609C000750002023-06-02 3:58PM EDT75.0015.8315.7515.95+1.63+11.48%213376.56%
DIS230609C000770002023-06-02 12:57PM EDT77.0014.0713.6514.05+14.07-33067.58%
DIS230609C000790002023-05-31 1:00PM EDT79.008.8011.6512.10+8.80--461.52%
DIS230609C000800002023-06-02 3:48PM EDT80.0010.9510.6511.05+2.00+22.35%1130354.10%
DIS230609C000810002023-06-02 11:23AM EDT81.009.859.7010.05+1.85+23.13%31252.15%
DIS230609C000820002023-06-02 12:35PM EDT82.008.908.759.00+3.27+58.08%221756.64%
DIS230609C000830002023-06-02 11:24AM EDT83.007.827.708.05+1.72+28.20%2854.10%
DIS230609C000840002023-06-02 3:42PM EDT84.006.946.807.00+2.10+43.39%5112046.09%
DIS230609C000850002023-06-02 3:42PM EDT85.005.975.806.00+2.02+51.14%3311840.82%
DIS230609C000860002023-06-02 3:55PM EDT86.004.994.855.05+1.94+63.61%8220537.55%
DIS230609C000870002023-06-02 3:56PM EDT87.004.043.954.10+1.75+76.42%12151833.69%
DIS230609C000880002023-06-02 3:59PM EDT88.003.103.053.20+1.48+91.36%1,0781,66030.62%
DIS230609C000890002023-06-02 3:56PM EDT89.002.292.252.34+1.18+106.31%9301,08827.44%
DIS230609C000900002023-06-02 3:59PM EDT90.001.591.571.61+0.89+127.14%3,7003,19825.64%
DIS230609C000910002023-06-02 3:59PM EDT91.001.030.971.04+0.58+128.89%4,4521,26524.76%
DIS230609C000920002023-06-02 3:59PM EDT92.000.630.620.64+0.33+110.00%6,0311,93324.66%
DIS230609C000930002023-06-02 3:59PM EDT93.000.380.380.39+0.17+80.95%5,7248,75525.24%
DIS230609C000940002023-06-02 3:59PM EDT94.000.240.240.25+0.10+71.43%3,5881,70826.56%
DIS230609C000950002023-06-02 3:58PM EDT95.000.170.160.17+0.05+41.67%3,8141,85228.32%
DIS230609C000960002023-06-02 4:00PM EDT96.000.120.120.13+0.04+50.00%52092830.86%
DIS230609C000970002023-06-02 3:54PM EDT97.000.090.090.10+0.03+50.00%38380433.01%
DIS230609C000980002023-06-02 3:57PM EDT98.000.080.060.08+0.02+33.33%22941735.35%
DIS230609C000990002023-06-02 3:45PM EDT99.000.060.050.06+0.01+20.00%8346137.11%
DIS230609C001000002023-06-02 3:59PM EDT100.000.040.040.05+0.01+33.33%5141,30439.26%
DIS230609C001010002023-06-02 3:54PM EDT101.000.040.030.04+0.01+33.33%3665741.02%
DIS230609C001020002023-06-02 3:29PM EDT102.000.030.030.04+0.01+50.00%1865944.14%
DIS230609C001030002023-06-02 1:47PM EDT103.000.030.020.030.00-4417345.31%
DIS230609C001040002023-06-02 11:58AM EDT104.000.020.020.03+0.01+100.00%625948.44%
DIS230609C001050002023-06-02 3:53PM EDT105.000.020.010.030.00-20525151.17%
DIS230609C001060002023-06-02 3:57PM EDT106.000.010.000.020.00-15612251.56%
DIS230609C001070002023-06-02 3:59PM EDT107.000.010.010.02-0.01-50.00%218052.34%
DIS230609C001080002023-06-02 3:57PM EDT108.000.010.000.03-0.02-66.67%10424054.69%
DIS230609C001090002023-06-02 1:59PM EDT109.000.010.000.01-0.02-66.67%113550.00%
DIS230609C001100002023-06-02 11:13AM EDT110.000.010.000.010.00-918653.13%
DIS230609C001110002023-05-16 1:31PM EDT111.000.030.000.020.00-54359.38%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.030.00-35264.84%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.020.00-21164.06%
DIS230609C001140002023-05-16 3:26PM EDT114.000.020.000.030.00-24369.53%
DIS230609C001150002023-05-31 10:53AM EDT115.000.010.000.030.00-16571.88%
DIS230609C001200002023-06-02 12:09PM EDT120.000.010.000.02-0.02-66.67%158979.69%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.030.00-12593.75%
DIS230609C001300002023-05-11 11:45AM EDT130.000.010.000.010.00-51593.75%
DIS230609C001350002023-06-02 9:59AM EDT135.000.010.000.01+0.01-1010103.13%
DIS230609C001400002023-05-12 2:20PM EDT140.000.040.000.030.00--1121.88%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230609P000600002023-05-30 3:57PM EDT60.000.020.000.020.00-7181117.19%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.080.00-6264113.28%
DIS230609P000700002023-06-02 1:50PM EDT70.000.010.000.01-0.01-50.00%1039871.88%
DIS230609P000750002023-06-02 1:17PM EDT75.000.020.000.03-0.01-33.33%432560.94%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.03+0.02--157.03%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.03-0.02-66.67%143853.13%
DIS230609P000780002023-06-02 1:18PM EDT78.000.010.000.03-0.02-66.67%913254.30%
DIS230609P000790002023-06-02 11:55AM EDT79.000.010.000.03-0.02-66.67%3916750.00%
DIS230609P000800002023-06-02 2:53PM EDT80.000.010.010.02-0.04-80.00%2972,24143.75%
DIS230609P000810002023-06-02 3:57PM EDT81.000.020.010.03-0.04-66.67%27164842.19%
DIS230609P000820002023-06-02 3:43PM EDT82.000.030.020.03-0.05-62.50%10453638.28%
DIS230609P000830002023-06-02 3:53PM EDT83.000.040.030.04-0.08-66.67%5,1851,87835.94%
DIS230609P000840002023-06-02 3:43PM EDT84.000.050.040.05-0.14-73.68%2631,19133.20%
DIS230609P000850002023-06-02 3:58PM EDT85.000.060.060.07-0.20-76.92%2,1725,67430.86%
DIS230609P000860002023-06-02 3:57PM EDT86.000.100.100.11-0.31-75.61%4322,63829.20%
DIS230609P000870002023-06-02 3:55PM EDT87.000.170.150.17-0.44-72.13%6183,24227.25%
DIS230609P000880002023-06-02 3:58PM EDT88.000.270.250.27-0.67-71.28%1,2892,42625.54%
DIS230609P000890002023-06-02 3:59PM EDT89.000.450.440.45-0.98-68.53%3,09293424.37%
DIS230609P000900002023-06-02 3:59PM EDT90.000.720.720.74-1.33-64.88%7,0621,44423.39%
DIS230609P000910002023-06-02 3:59PM EDT91.001.161.151.20-1.61-58.12%1,30535623.24%
DIS230609P000920002023-06-02 3:58PM EDT92.001.791.751.82-1.91-51.62%29842823.49%
DIS230609P000930002023-06-02 3:57PM EDT93.002.522.492.61-2.08-45.22%16029524.95%
DIS230609P000940002023-06-02 3:44PM EDT94.003.373.353.50-2.13-38.73%11715927.30%
DIS230609P000950002023-06-02 2:06PM EDT95.004.154.254.50-2.30-35.66%473732.52%
DIS230609P000960002023-06-02 10:57AM EDT96.005.805.205.40-1.68-22.46%113133.01%
DIS230609P000970002023-06-02 3:26PM EDT97.006.196.106.40-2.36-27.60%30637.40%
DIS230609P000980002023-06-02 3:01PM EDT98.006.907.157.40-2.28-24.84%13441.60%
DIS230609P000990002023-06-02 2:30PM EDT99.007.958.158.45-3.67-31.58%11148.63%
DIS230609P001000002023-06-02 11:54AM EDT100.009.469.159.40-1.69-15.16%1449.71%
DIS230609P001010002023-05-31 9:33AM EDT101.0013.7410.1510.400.00-1053.61%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.6511.0511.450.00-55060.74%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.0012.0012.45-3.04-20.21%1264.55%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.9013.0513.500.00-8051.17%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.2014.1014.400.00-5068.16%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.9015.0515.450.00-3051.56%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.7616.0016.500.00-1053.91%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.1517.0017.450.00-19082.62%
DIS230609P001090002023-05-08 10:10AM EDT109.007.7518.0018.500.00--059.38%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.9019.0519.450.00-1061.72%
DIS230609P001110002023-05-10 9:34AM EDT111.009.1020.0520.500.00--071.48%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.6521.0021.500.00--067.19%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.9522.0522.400.00--094.34%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.4523.0023.450.00--0102.15%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.9024.0524.40+1.22+5.38%10100.39%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.4028.9529.450.00-10119.92%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.3033.9534.50+37.30--0138.67%
DIS230609P001300002023-05-30 11:02AM EDT130.0042.2538.9039.50+42.25--0151.95%