Italia markets close in 7 hours 34 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,85+1,90 (+1,70%)
Alla chiusura: 04:01PM EDT
113,71 -0,14 (-0,12%)
Preborsa: 04:51AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240322C001050002024-03-18 3:38PM EDT2024-03-228.980.000.00+1.90+26.84%2700.00%
DIS240328C001050002024-03-18 12:44PM EDT2024-03-289.480.000.00+1.73+22.32%800.00%
DIS240405C001050002024-03-15 2:46PM EDT2024-04-058.350.000.000.00-200.00%
DIS240412C001050002024-03-18 1:59PM EDT2024-04-129.400.000.00+1.40+17.50%200.00%
DIS240419C001050002024-03-18 3:56PM EDT2024-04-199.900.000.00+1.43+16.88%6700.00%
DIS240426C001050002024-03-18 12:05PM EDT2024-04-2610.550.000.00+1.60+17.88%200.00%
DIS240517C001050002024-03-18 3:46PM EDT2024-05-1711.350.000.00+0.97+9.34%13100.00%
DIS240621C001050002024-03-18 3:55PM EDT2024-06-2112.630.000.00+1.31+11.57%3700.00%
DIS240719C001050002024-03-18 3:59PM EDT2024-07-1913.160.000.00+1.31+11.05%1100.00%
DIS240920C001050002024-03-18 2:33PM EDT2024-09-2015.340.000.00+1.34+9.57%3200.00%
DIS241018C001050002024-03-18 12:38PM EDT2024-10-1816.300.000.00+1.25+8.31%1300.00%
DIS250117C001050002024-03-18 3:55PM EDT2025-01-1717.800.000.00+0.75+4.40%800.00%
DIS250321C001050002024-03-18 12:35PM EDT2025-03-2120.250.000.00+2.25+12.50%100.00%
DIS250620C001050002024-03-18 11:19AM EDT2025-06-2022.000.000.00+0.95+4.51%100.00%
DIS251219C001050002024-03-18 3:30PM EDT2025-12-1925.090.000.00+0.90+3.72%100.00%
DIS260116C001050002024-03-18 3:31PM EDT2026-01-1625.630.000.00+1.58+6.57%100.00%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240322P001050002024-03-18 3:39PM EDT2024-03-220.030.000.00-0.05-62.50%120025.00%
DIS240328P001050002024-03-18 3:45PM EDT2024-03-280.090.000.00-0.11-55.00%49012.50%
DIS240405P001050002024-03-18 2:28PM EDT2024-04-050.230.000.00-0.23-50.00%2406.25%
DIS240412P001050002024-03-18 2:38PM EDT2024-04-120.340.000.00-0.27-44.26%12306.25%
DIS240419P001050002024-03-18 3:57PM EDT2024-04-190.530.000.00-0.35-39.77%33006.25%
DIS240426P001050002024-03-18 3:42PM EDT2024-04-260.640.000.00-0.32-33.33%506.25%
DIS240517P001050002024-03-18 3:55PM EDT2024-05-171.630.000.00-0.48-22.75%6306.25%
DIS240621P001050002024-03-18 2:46PM EDT2024-06-212.210.000.00-0.57-20.50%4703.13%
DIS240719P001050002024-03-18 3:53PM EDT2024-07-192.720.000.00-0.43-13.65%4103.13%
DIS240920P001050002024-03-18 1:42PM EDT2024-09-203.960.000.00-0.46-10.41%3803.13%
DIS241018P001050002024-03-14 10:12AM EDT2024-10-185.450.000.000.00-303.13%
DIS250117P001050002024-03-18 3:03PM EDT2025-01-175.700.000.00-0.50-8.06%1601.56%
DIS250321P001050002024-03-18 10:23AM EDT2025-03-216.856.506.75+6.85-1024.25%
DIS250620P001050002024-03-18 2:55PM EDT2025-06-207.600.000.00-0.43-5.35%50101.56%
DIS251219P001050002024-03-15 10:36AM EDT2025-12-199.750.000.000.00-4001.56%
DIS260116P001050002024-03-14 1:35PM EDT2026-01-1610.320.000.000.00-1201.56%