Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,54-0,47 (-0,58%)
Al 11:58AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230929C000900002023-09-26 11:27AM EDT2023-09-290.020.010.02-0.01-33.33%20912,16447.66%
DIS231006C000900002023-09-26 11:39AM EDT2023-10-060.060.050.06-0.01-14.29%1243,29834.18%
DIS231013C000900002023-09-26 10:28AM EDT2023-10-130.130.120.13-0.02-13.33%1684930.86%
DIS231020C000900002023-09-26 11:37AM EDT2023-10-200.240.230.24-0.03-11.11%34251,08630.08%
DIS231027C000900002023-09-26 11:06AM EDT2023-10-270.330.300.32-0.03-8.33%2663528.61%
DIS231103C000900002023-09-26 10:12AM EDT2023-11-030.410.410.44-0.06-12.77%328028.27%
DIS231117C000900002023-09-26 11:31AM EDT2023-11-171.051.081.09-0.12-10.26%15313,61832.79%
DIS231215C000900002023-09-26 11:40AM EDT2023-12-151.601.591.61-0.10-5.88%697,96031.08%
DIS240119C000900002023-09-26 11:36AM EDT2024-01-192.232.222.24-0.10-4.29%34413,34830.20%
DIS240315C000900002023-09-26 11:30AM EDT2024-03-153.503.503.55-0.19-5.15%506,37231.47%
DIS240419C000900002023-09-26 10:22AM EDT2024-04-194.204.154.25-0.12-2.78%383531.79%
DIS240621C000900002023-09-26 11:26AM EDT2024-06-215.605.605.65-0.25-4.27%548,83933.12%
DIS240920C000900002023-09-26 11:01AM EDT2024-09-207.487.307.45-0.17-2.22%4458434.39%
DIS250117C000900002023-09-26 11:37AM EDT2025-01-179.549.459.60-0.11-1.14%944,91235.69%
DIS250620C000900002023-09-26 9:53AM EDT2025-06-2012.0011.6512.15-0.40-3.23%21,16637.08%
DIS251219C000900002023-09-26 11:18AM EDT2025-12-1914.7014.4514.80-0.06-0.41%91,36138.21%
DIS260116C000900002023-09-26 11:35AM EDT2026-01-1614.9514.7515.00-0.25-1.64%66237.98%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230929P000900002023-09-26 9:54AM EDT2023-09-299.629.609.70+0.54+5.95%23571.29%
DIS231006P000900002023-09-21 3:42PM EDT2023-10-069.889.559.70+2.57+35.16%112445.41%
DIS231013P000900002023-09-26 10:09AM EDT2023-10-139.709.609.70+0.60+6.59%15035.55%
DIS231020P000900002023-09-26 11:15AM EDT2023-10-209.459.609.75+0.20+2.16%514,54931.59%
DIS231027P000900002023-09-26 10:16AM EDT2023-10-2710.009.659.75+0.90+9.89%111827.93%
DIS231103P000900002023-09-25 11:24AM EDT2023-11-039.229.659.800.00-303526.37%
DIS231117P000900002023-09-26 9:42AM EDT2023-11-1710.3010.0510.15+0.60+6.19%137,87227.91%
DIS231215P000900002023-09-26 11:04AM EDT2023-12-1510.2510.2510.40+0.40+4.06%42,38025.14%
DIS240119P000900002023-09-26 11:37AM EDT2024-01-1910.7010.6010.70+0.50+4.90%819,70923.34%
DIS240315P000900002023-09-26 10:16AM EDT2024-03-1511.4311.2511.35+0.59+5.44%12957922.94%
DIS240419P000900002023-09-22 3:23PM EDT2024-04-1910.4211.5011.650.00-147222.39%
DIS240621P000900002023-09-26 10:52AM EDT2024-06-2112.2712.1512.25+0.37+3.11%47,26022.11%
DIS240920P000900002023-09-25 11:42AM EDT2024-09-2012.6712.8513.050.00-37521.89%
DIS250117P000900002023-09-25 2:40PM EDT2025-01-1713.5013.8014.000.00-118,31621.74%
DIS250620P000900002023-09-21 2:04PM EDT2025-06-2013.4014.6514.950.00-41,54321.26%
DIS251219P000900002023-09-25 3:41PM EDT2025-12-1915.4715.6515.950.00-11,04720.88%
DIS260116P000900002023-09-22 9:30AM EDT2026-01-1614.5715.4016.100.00-12220.85%