Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,01-3,14 (-2,68%)
Alla chiusura: 04:01PM EDT
113,73 -0,28 (-0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240419C001200002024-04-12 3:57PM EDT2024-04-190.120.110.13-0.42-77.78%1,93520,02127.25%
DIS240426C001200002024-04-12 3:38PM EDT2024-04-260.380.380.41-0.73-65.77%26058125.39%
DIS240503C001200002024-04-12 3:52PM EDT2024-05-030.740.330.76-0.86-53.75%42442325.54%
DIS240510C001200002024-04-12 3:38PM EDT2024-05-102.101.732.18-1.37-39.48%7940435.96%
DIS240517C001200002024-04-12 3:59PM EDT2024-05-172.432.422.46-1.17-32.50%98620,48634.28%
DIS240524C001200002024-04-12 3:42PM EDT2024-05-242.712.233.60-1.64-37.70%396039.26%
DIS240531C001200002024-04-12 1:08PM EDT2024-05-312.952.803.50-0.40-11.94%4035.63%
DIS240621C001200002024-04-12 3:59PM EDT2024-06-213.543.503.65-1.71-32.57%2059,36630.52%
DIS240719C001200002024-04-12 3:38PM EDT2024-07-194.254.204.35-1.80-29.75%2362,20228.86%
DIS240816C001200002024-04-12 3:47PM EDT2024-08-165.705.605.70-1.75-23.49%6343530.63%
DIS240920C001200002024-04-12 3:59PM EDT2024-09-206.626.556.70-1.93-22.57%1766,46130.45%
DIS241018C001200002024-04-12 1:26PM EDT2024-10-187.527.307.45-1.68-18.26%1490530.40%
DIS250117C001200002024-04-12 3:47PM EDT2025-01-1710.009.8510.50-1.70-14.53%2618,91332.65%
DIS250321C001200002024-04-12 3:59PM EDT2025-03-2111.7511.6511.85-2.20-15.77%2119932.56%
DIS250620C001200002024-04-12 1:42PM EDT2025-06-2013.9013.6016.10-2.60-15.76%72,55737.52%
DIS251219C001200002024-04-12 10:25AM EDT2025-12-1917.8715.2018.75-2.33-11.53%163435.99%
DIS260116C001200002024-04-12 11:48AM EDT2026-01-1617.9617.7018.95-2.17-10.78%452,02735.53%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS240419P001200002024-04-12 3:11PM EDT2024-04-195.965.006.20+2.97+99.33%3083,47730.76%
DIS240426P001200002024-04-12 2:03PM EDT2024-04-266.105.256.30+2.15+54.43%1342323.29%
DIS240503P001200002024-04-12 3:40PM EDT2024-05-036.555.356.55+3.00+84.51%3631722.78%
DIS240510P001200002024-04-12 1:10PM EDT2024-05-107.506.307.75+2.45+48.51%31,12232.11%
DIS240517P001200002024-04-12 3:05PM EDT2024-05-177.817.807.90+2.21+39.46%1372,69929.86%
DIS240524P001200002024-04-12 9:35AM EDT2024-05-246.496.058.10+0.69+11.90%31128.68%
DIS240531P001200002024-04-12 2:53PM EDT2024-05-318.077.058.400.00-1028.53%
DIS240621P001200002024-04-12 12:26PM EDT2024-06-218.307.508.65+1.80+27.69%411,74725.18%
DIS240719P001200002024-04-12 3:17PM EDT2024-07-199.098.159.15+2.09+29.86%7658023.54%
DIS240816P001200002024-04-12 10:27AM EDT2024-08-169.809.9510.05+2.18+28.61%419724.30%
DIS240920P001200002024-04-12 3:00PM EDT2024-09-2010.6010.4010.65+2.35+28.48%101,21523.55%
DIS241018P001200002024-04-12 9:54AM EDT2024-10-1810.0010.8011.00+1.30+14.94%580022.83%
DIS250117P001200002024-04-12 3:59PM EDT2025-01-1712.4012.3512.45+2.11+20.51%1592522.46%
DIS250321P001200002024-04-12 1:38PM EDT2025-03-2113.3513.1513.40+2.15+19.20%77322.47%
DIS250620P001200002024-04-12 11:21AM EDT2025-06-2014.1513.3014.45+1.35+10.55%175822.11%
DIS251219P001200002024-04-04 3:38PM EDT2025-12-1915.1114.3017.050.00-517722.97%
DIS260116P001200002024-04-12 10:17AM EDT2026-01-1616.2516.0516.40+1.10+7.26%748221.39%