Italia markets open in 3 hours 5 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,13+0,23 (+0,29%)
Alla chiusura: 04:01PM EDT
80,29 +0,17 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230929C000950002023-09-28 10:14AM EDT2023-09-290.010.000.010.00-19,609118.75%
DIS231006C000950002023-09-28 3:58PM EDT2023-10-060.010.010.02-0.01-50.00%558649.22%
DIS231013C000950002023-09-28 2:52PM EDT2023-10-130.030.030.040.00-2257139.26%
DIS231020C000950002023-09-28 3:13PM EDT2023-10-200.060.060.070.00-12228,44435.25%
DIS231027C000950002023-09-28 3:20PM EDT2023-10-270.110.090.11+0.03+37.50%1404,72433.11%
DIS231103C000950002023-09-28 3:07PM EDT2023-11-030.130.130.15+0.01+8.33%2612531.49%
DIS231117C000950002023-09-28 3:42PM EDT2023-11-170.470.450.47+0.02+4.44%6529,50034.47%
DIS231215C000950002023-09-28 3:43PM EDT2023-12-150.780.760.78+0.03+4.00%3575,54531.76%
DIS240119C000950002023-09-28 3:55PM EDT2024-01-191.181.171.21+0.01+0.85%25524,26530.37%
DIS240315C000950002023-09-28 3:57PM EDT2024-03-152.182.152.19-0.03-1.36%412,72231.07%
DIS240419C000950002023-09-28 3:30PM EDT2024-04-192.762.702.74-0.01-0.36%1551231.13%
DIS240621C000950002023-09-28 1:17PM EDT2024-06-213.903.904.00-0.05-1.27%33,67532.54%
DIS240920C000950002023-09-28 12:20PM EDT2024-09-205.605.455.60+0.28+5.26%142733.59%
DIS250117C000950002023-09-28 1:57PM EDT2025-01-177.417.457.60+0.13+1.79%113,21934.80%
DIS250620C000950002023-09-28 1:40PM EDT2025-06-209.799.7010.05-0.26-2.59%122,07936.18%
DIS251219C000950002023-09-28 10:52AM EDT2025-12-1912.7012.3512.65+0.50+4.10%339737.33%
DIS260116C000950002023-09-28 12:56PM EDT2026-01-1612.8012.4012.90+0.40+3.23%69537.22%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS230929P000950002023-09-25 11:59AM EDT2023-09-2914.2514.7015.050.00-10118.75%
DIS231006P000950002023-09-11 10:29AM EDT2023-10-0611.3514.8014.950.00-6059.77%
DIS231013P000950002023-09-13 2:27PM EDT2023-10-1311.4514.7015.050.00-3050.59%
DIS231020P000950002023-09-28 3:09PM EDT2023-10-2015.0014.8014.95+0.15+1.01%23312536.13%
DIS231027P000950002023-09-19 9:46AM EDT2023-10-2711.9014.8014.950.00-3031.45%
DIS231117P000950002023-09-28 2:25PM EDT2023-11-1714.9514.8515.05-0.17-1.12%283,52127.74%
DIS231215P000950002023-09-28 9:47AM EDT2023-12-1514.9514.9015.10-0.20-1.32%1386823.39%
DIS240119P000950002023-09-28 3:43PM EDT2024-01-1915.1515.0515.20-0.55-3.50%14414,19021.05%
DIS240315P000950002023-09-26 10:05AM EDT2024-03-1515.0815.3515.550.00-6472020.76%
DIS240419P000950002023-09-26 2:29PM EDT2024-04-1915.8315.4015.700.00-407920.06%
DIS240621P000950002023-09-28 1:30PM EDT2024-06-2116.3015.9016.15-0.11-0.67%182,05420.19%
DIS240920P000950002023-09-27 10:01AM EDT2024-09-2016.3516.5516.750.00-444420.11%
DIS250117P000950002023-09-28 10:11AM EDT2025-01-1717.0517.2017.50+0.40+2.40%14,46220.03%
DIS250620P000950002023-09-28 9:33AM EDT2025-06-2017.9518.0018.30-0.12-0.66%271,14619.67%
DIS251219P000950002023-09-20 2:06PM EDT2025-12-1917.4018.3519.650.00-10191120.49%
DIS260116P000950002023-09-28 9:31AM EDT2026-01-1619.0118.4519.30+1.70+9.82%102419.36%