Italia markets closed
Dow Jones
34.823,05-112,42(-0,32%)Nasdaq
14.668,59-4,09(-0,03%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1871-0,0004(-0,04%)BTC-EUR
33.097,42-2.030,97(-5,78%)CMC Crypto 200
960,66-0,24(-0,02%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,42-0,60 (-0,34%)
Al 3:53PM EDT. Mercato aperto.
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210806C00105000 | 2021-07-19 3:52PM EDT | 105.00 | 67.70 | 70.70 | 71.00 | 0.00 | - | - | 4 | 233.40% |
| DIS210806C00115000 | 2021-07-09 3:00PM EDT | 115.00 | 62.25 | 60.75 | 60.95 | 0.00 | - | 16 | 16 | 197.07% |
| DIS210806C00120000 | 2021-07-09 12:03PM EDT | 120.00 | 57.10 | 55.65 | 56.00 | 0.00 | - | 1 | 1 | 177.93% |
| DIS210806C00130000 | 2021-07-27 11:41AM EDT | 130.00 | 47.65 | 45.70 | 46.00 | 0.00 | - | 1 | 6 | 147.07% |
| DIS210806C00135000 | 2021-07-19 12:07AM EDT | 135.00 | 47.10 | 40.70 | 40.95 | 0.00 | - | - | 5 | 129.98% |
| DIS210806C00140000 | 2021-07-30 2:12PM EDT | 140.00 | 35.80 | 35.80 | 36.05 | 0.00 | - | 210 | 718 | 120.02% |
| DIS210806C00142000 | 2021-07-27 10:56AM EDT | 142.00 | 35.40 | 33.75 | 34.00 | 0.00 | - | 1 | 1 | 111.43% |
| DIS210806C00143000 | 2021-07-27 11:53AM EDT | 143.00 | 35.10 | 32.70 | 32.95 | 0.00 | - | 4 | 4 | 105.86% |
| DIS210806C00145000 | 2021-06-30 1:01PM EDT | 145.00 | 30.30 | 30.60 | 31.45 | 0.00 | - | - | 1 | 108.98% |
| DIS210806C00146000 | 2021-07-27 1:46PM EDT | 146.00 | 32.65 | 29.70 | 30.00 | 0.00 | - | 19 | 18 | 98.24% |
| DIS210806C00147000 | 2021-07-28 9:39AM EDT | 147.00 | 32.75 | 28.75 | 29.00 | 0.00 | - | 1 | 379 | 96.39% |
| DIS210806C00149000 | 2021-07-26 10:02AM EDT | 149.00 | 28.10 | 26.65 | 27.00 | 0.00 | - | 5 | 10 | 88.18% |
| DIS210806C00150000 | 2021-07-30 1:27PM EDT | 150.00 | 26.50 | 25.70 | 26.00 | 0.00 | - | 1 | 68 | 86.43% |
| DIS210806C00152500 | 2021-07-19 12:07AM EDT | 152.50 | 32.10 | 23.15 | 23.50 | 0.00 | - | - | 1 | 78.03% |
| DIS210806C00155000 | 2021-08-02 9:34AM EDT | 155.00 | 22.55 | 20.75 | 21.00 | +0.15 | +0.67% | 1 | 4 | 72.66% |
| DIS210806C00157500 | 2021-07-29 12:56PM EDT | 157.50 | 22.55 | 18.30 | 18.50 | 0.00 | - | 40 | 27 | 66.11% |
| DIS210806C00160000 | 2021-07-30 2:58PM EDT | 160.00 | 16.70 | 15.75 | 16.00 | +0.90 | +5.70% | 5 | 43 | 57.86% |
| DIS210806C00162500 | 2021-07-30 2:31PM EDT | 162.50 | 13.00 | 13.30 | 13.55 | 0.00 | - | 1 | 14 | 51.81% |
| DIS210806C00165000 | 2021-08-02 1:19PM EDT | 165.00 | 11.67 | 10.80 | 11.10 | +0.52 | +4.66% | 10 | 24 | 48.24% |
| DIS210806C00167500 | 2021-08-02 3:31PM EDT | 167.50 | 8.47 | 8.40 | 8.65 | -2.13 | -20.09% | 30 | 220 | 40.89% |
| DIS210806C00170000 | 2021-08-02 3:31PM EDT | 170.00 | 6.12 | 6.05 | 6.30 | -0.38 | -5.85% | 60 | 358 | 34.62% |
| DIS210806C00172500 | 2021-08-02 3:31PM EDT | 172.50 | 4.00 | 3.90 | 4.10 | -0.38 | -8.68% | 79 | 293 | 29.03% |
| DIS210806C00175000 | 2021-08-02 3:35PM EDT | 175.00 | 2.19 | 2.15 | 2.27 | -0.46 | -17.36% | 805 | 1,621 | 25.10% |
| DIS210806C00177500 | 2021-08-02 3:37PM EDT | 177.50 | 1.05 | 1.01 | 1.05 | -0.48 | -31.37% | 2,893 | 2,956 | 23.22% |
| DIS210806C00180000 | 2021-08-02 3:35PM EDT | 180.00 | 0.43 | 0.43 | 0.44 | -0.31 | -41.89% | 8,492 | 7,520 | 23.15% |
| DIS210806C00182500 | 2021-08-02 3:37PM EDT | 182.50 | 0.17 | 0.16 | 0.17 | -0.17 | -50.00% | 3,063 | 4,731 | 23.63% |
| DIS210806C00185000 | 2021-08-02 3:36PM EDT | 185.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 3,506 | 4,539 | 25.49% |
| DIS210806C00187500 | 2021-08-02 3:36PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 473 | 1,525 | 27.34% |
| DIS210806C00190000 | 2021-08-02 3:21PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 999 | 3,288 | 30.66% |
| DIS210806C00192500 | 2021-08-02 3:27PM EDT | 192.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 112 | 885 | 33.20% |
| DIS210806C00195000 | 2021-08-02 2:09PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 403 | 716 | 34.38% |
| DIS210806C00197500 | 2021-08-02 12:28PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 642 | 491 | 43.16% |
| DIS210806C00200000 | 2021-08-02 1:24PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 189 | 2,708 | 41.41% |
| DIS210806C00202500 | 2021-08-02 9:36AM EDT | 202.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 107 | 570 | 48.44% |
| DIS210806C00205000 | 2021-08-02 10:23AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 644 | 48.44% |
| DIS210806C00207500 | 2021-08-02 10:29AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 244 | 51.56% |
| DIS210806C00210000 | 2021-08-02 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 110 | 534 | 57.81% |
| DIS210806C00215000 | 2021-07-30 1:49PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 57.81% |
| DIS210806C00220000 | 2021-07-30 2:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 669 | 64.06% |
| DIS210806C00225000 | 2021-07-29 11:01AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 34 | 68.75% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210806P00110000 | 2021-07-19 12:00PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 140.63% |
| DIS210806P00115000 | 2021-07-20 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 648 | 667 | 115.63% |
| DIS210806P00120000 | 2021-07-21 11:04AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 115.63% |
| DIS210806P00125000 | 2021-07-28 9:45AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 104.69% |
| DIS210806P00130000 | 2021-08-02 10:32AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 807 | 93.75% |
| DIS210806P00135000 | 2021-08-02 2:40PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 46 | 82.81% |
| DIS210806P00140000 | 2021-08-02 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 184 | 65.63% |
| DIS210806P00142000 | 2021-07-28 12:30PM EDT | 142.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 67.97% |
| DIS210806P00143000 | 2021-08-02 11:21AM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 158 | 30 | 65.63% |
| DIS210806P00144000 | 2021-08-02 11:24AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 584 | 10 | 64.06% |
| DIS210806P00145000 | 2021-08-02 1:25PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,216 | 229 | 61.72% |
| DIS210806P00146000 | 2021-07-30 1:57PM EDT | 146.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 31 | 59.38% |
| DIS210806P00147000 | 2021-08-02 10:20AM EDT | 147.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 42 | 59.38% |
| DIS210806P00148000 | 2021-07-30 3:20PM EDT | 148.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 61 | 55.47% |
| DIS210806P00149000 | 2021-07-30 1:58PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 4 | 70 | 53.91% |
| DIS210806P00150000 | 2021-08-02 3:31PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 7 | 356 | 54.69% |
| DIS210806P00152500 | 2021-08-02 9:37AM EDT | 152.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 147 | 50.78% |
| DIS210806P00155000 | 2021-08-02 11:32AM EDT | 155.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 97 | 211 | 45.31% |
| DIS210806P00157500 | 2021-08-02 2:53PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 89 | 279 | 41.80% |
| DIS210806P00160000 | 2021-08-02 12:15PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 188 | 979 | 37.70% |
| DIS210806P00162500 | 2021-08-02 3:08PM EDT | 162.50 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 138 | 356 | 33.99% |
| DIS210806P00165000 | 2021-08-02 3:38PM EDT | 165.00 | 0.11 | 0.11 | 0.12 | -0.14 | -56.00% | 263 | 1,497 | 31.15% |
| DIS210806P00167500 | 2021-08-02 3:27PM EDT | 167.50 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 1,888 | 1,694 | 27.64% |
| DIS210806P00170000 | 2021-08-02 3:26PM EDT | 170.00 | 0.34 | 0.33 | 0.34 | -0.23 | -40.35% | 3,387 | 7,695 | 24.41% |
| DIS210806P00172500 | 2021-08-02 3:35PM EDT | 172.50 | 0.68 | 0.65 | 0.69 | -0.24 | -26.09% | 3,460 | 3,843 | 21.95% |
| DIS210806P00175000 | 2021-08-02 3:36PM EDT | 175.00 | 1.42 | 1.34 | 1.39 | -0.27 | -15.98% | 5,378 | 8,833 | 19.46% |
| DIS210806P00177500 | 2021-08-02 3:34PM EDT | 177.50 | 2.68 | 2.63 | 2.70 | -0.24 | -8.22% | 1,458 | 6,291 | 17.29% |
| DIS210806P00180000 | 2021-08-02 3:34PM EDT | 180.00 | 4.58 | 4.50 | 4.70 | -0.13 | -2.76% | 733 | 3,919 | 15.72% |
| DIS210806P00182500 | 2021-08-02 2:53PM EDT | 182.50 | 6.59 | 6.75 | 6.90 | -0.27 | -3.94% | 84 | 501 | 0.00% |
| DIS210806P00185000 | 2021-08-02 1:53PM EDT | 185.00 | 8.87 | 9.10 | 9.40 | -0.56 | -5.94% | 46 | 291 | 0.00% |
| DIS210806P00187500 | 2021-08-02 1:53PM EDT | 187.50 | 11.26 | 11.55 | 11.90 | -0.88 | -7.25% | 7 | 88 | 0.00% |
| DIS210806P00190000 | 2021-08-02 1:20PM EDT | 190.00 | 13.50 | 14.10 | 14.35 | -1.32 | -8.91% | 56 | 115 | 0.00% |
| DIS210806P00192500 | 2021-07-30 10:02AM EDT | 192.50 | 16.04 | 16.55 | 16.85 | +2.34 | +17.08% | 8 | 36 | 0.00% |
| DIS210806P00195000 | 2021-08-02 2:16PM EDT | 195.00 | 18.60 | 19.05 | 19.30 | +3.50 | +23.18% | 5 | 82 | 0.00% |
| DIS210806P00197500 | 2021-07-23 1:59PM EDT | 197.50 | 21.52 | 21.55 | 21.85 | 0.00 | - | 3 | 92 | 0.00% |
| DIS210806P00200000 | 2021-08-02 2:16PM EDT | 200.00 | 23.58 | 24.05 | 24.30 | -1.75 | -6.91% | 6 | 80 | 0.00% |
| DIS210806P00202500 | 2021-07-07 3:54PM EDT | 202.50 | 29.80 | 26.50 | 26.80 | 0.00 | - | 78 | 83 | 0.00% |
| DIS210806P00205000 | 2021-07-30 11:00AM EDT | 205.00 | 27.15 | 29.00 | 29.30 | 0.00 | - | 1 | 27 | 0.00% |
| DIS210806P00207500 | 2021-07-30 10:18AM EDT | 207.50 | 29.95 | 31.50 | 31.85 | 0.00 | - | 2 | 37 | 0.00% |
| DIS210806P00210000 | 2021-07-07 3:54PM EDT | 210.00 | 37.25 | 34.00 | 34.30 | 0.00 | - | 45 | 88 | 0.00% |
| DIS210806P00215000 | 2021-07-07 3:19PM EDT | 215.00 | 42.20 | 39.10 | 39.30 | 0.00 | - | 15 | 22 | 0.00% |
| DIS210806P00220000 | 2021-07-28 10:06AM EDT | 220.00 | 41.65 | 44.00 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
