Italia markets close in 3 hours 43 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
169,42-1,92 (-1,12%)
Alla chiusura: 4:02PM EDT
169,59 +0,17 (+0,10%)
Preborsa: 07:46AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211029C001100002021-10-19 11:59AM EDT110.0060.950.000.000.00-550.00%
DIS211029C001150002021-10-19 11:59AM EDT115.0055.950.000.000.00-3200.00%
DIS211029C001200002021-10-19 12:00PM EDT120.0050.750.000.000.00-18380.00%
DIS211029C001250002021-10-20 10:16AM EDT125.0045.500.000.000.00-11320.00%
DIS211029C001300002021-10-22 3:46PM EDT130.0039.300.000.000.00-1270.00%
DIS211029C001350002021-10-19 3:30PM EDT135.0035.950.000.000.00-13230.00%
DIS211029C001400002021-10-20 10:59AM EDT140.0030.750.000.000.00-2310.00%
DIS211029C001440002021-10-21 9:48AM EDT144.0027.900.000.000.00--90.00%
DIS211029C001450002021-10-20 3:29PM EDT145.0025.550.000.000.00-24490.00%
DIS211029C001490002021-10-20 9:38AM EDT149.0021.050.000.000.00--70.00%
DIS211029C001500002021-10-22 12:35PM EDT150.0019.000.000.000.00-2701990.00%
DIS211029C001525002021-10-22 12:44PM EDT152.5016.900.000.000.00-1160.00%
DIS211029C001550002021-10-22 9:46AM EDT155.0015.200.000.000.00-1170.00%
DIS211029C001575002021-10-21 3:32PM EDT157.5013.590.000.000.00--40.00%
DIS211029C001600002021-10-22 3:21PM EDT160.009.500.000.000.00-371150.00%
DIS211029C001625002021-10-22 3:04PM EDT162.507.150.000.000.00-52560.00%
DIS211029C001650002021-10-22 3:56PM EDT165.005.350.000.000.00-7025020.00%
DIS211029C001675002021-10-22 3:59PM EDT167.503.270.000.000.00-1,2899860.00%
DIS211029C001700002021-10-22 3:59PM EDT170.001.790.000.000.00-8,2845,3560.78%
DIS211029C001725002021-10-22 3:59PM EDT172.500.940.000.000.00-11,0838,9293.13%
DIS211029C001750002021-10-22 3:59PM EDT175.000.470.000.000.00-13,31411,9826.25%
DIS211029C001775002021-10-22 3:59PM EDT177.500.250.000.000.00-3,6603,87012.50%
DIS211029C001800002021-10-22 3:59PM EDT180.000.160.000.000.00-2,4766,31112.50%
DIS211029C001825002021-10-22 3:58PM EDT182.500.100.000.000.00-9322,07612.50%
DIS211029C001850002021-10-22 3:59PM EDT185.000.080.000.000.00-6353,15312.50%
DIS211029C001875002021-10-22 3:42PM EDT187.500.070.000.000.00-2543925.00%
DIS211029C001900002021-10-22 3:56PM EDT190.000.050.000.000.00-1751,63725.00%
DIS211029C001925002021-10-22 3:42PM EDT192.500.030.000.000.00-819725.00%
DIS211029C001950002021-10-22 3:48PM EDT195.000.020.000.000.00-1051325.00%
DIS211029C001975002021-10-22 3:17PM EDT197.500.020.000.000.00-51446725.00%
DIS211029C002000002021-10-22 3:58PM EDT200.000.020.000.000.00-7072,15225.00%
DIS211029C002025002021-10-22 9:38AM EDT202.500.010.000.000.00-1125.00%
DIS211029C002050002021-10-22 10:00AM EDT205.000.010.000.000.00-227425.00%
DIS211029C002100002021-10-19 9:30AM EDT210.000.050.000.000.00-116050.00%
DIS211029C002150002021-10-21 9:37AM EDT215.000.020.000.000.00-305150.00%
DIS211029C002200002021-10-15 1:55PM EDT220.000.010.000.000.00-113850.00%
DIS211029C002250002021-09-28 2:42PM EDT225.000.060.000.000.00-2750.00%
DIS211029C002300002021-10-20 2:55PM EDT230.000.010.000.000.00-13450.00%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211029P001200002021-10-18 11:18AM EDT120.000.040.000.000.00-145150.00%
DIS211029P001250002021-10-14 10:59AM EDT125.000.020.000.000.00-265950.00%
DIS211029P001300002021-10-22 1:39PM EDT130.000.020.000.000.00-5314650.00%
DIS211029P001350002021-10-22 11:10AM EDT135.000.020.000.000.00-2914950.00%
DIS211029P001380002021-10-22 3:44PM EDT138.000.030.000.000.00-1150.00%
DIS211029P001400002021-10-21 3:16PM EDT140.000.020.000.000.00-1212725.00%
DIS211029P001410002021-10-22 11:05AM EDT141.000.030.000.000.00-3325.00%
DIS211029P001450002021-10-22 12:25PM EDT145.000.060.000.000.00-3167825.00%
DIS211029P001460002021-10-22 2:41PM EDT146.000.050.000.000.00-10110925.00%
DIS211029P001470002021-10-22 10:14AM EDT147.000.050.000.000.00-797425.00%
DIS211029P001480002021-10-22 12:01PM EDT148.000.070.000.000.00-44125.00%
DIS211029P001490002021-10-22 3:57PM EDT149.000.060.000.000.00-171725.00%
DIS211029P001500002021-10-22 3:23PM EDT150.000.060.000.000.00-401,12525.00%
DIS211029P001525002021-10-22 3:44PM EDT152.500.070.000.000.00-913125.00%
DIS211029P001550002021-10-22 3:59PM EDT155.000.080.000.000.00-1591,34512.50%
DIS211029P001575002021-10-22 3:31PM EDT157.500.120.000.000.00-8742112.50%
DIS211029P001600002021-10-22 3:59PM EDT160.000.180.000.000.00-7142,47812.50%
DIS211029P001625002021-10-22 3:59PM EDT162.500.320.000.000.00-1,3451,6706.25%
DIS211029P001650002021-10-22 3:59PM EDT165.000.610.000.000.00-3,6754,6026.25%
DIS211029P001675002021-10-22 3:59PM EDT167.501.200.000.000.00-4,6755,2293.13%
DIS211029P001700002021-10-22 3:59PM EDT170.002.260.000.000.00-2,6786,8180.00%
DIS211029P001725002021-10-22 3:58PM EDT172.503.790.000.000.00-1,1772,0970.00%
DIS211029P001750002021-10-22 3:55PM EDT175.005.880.000.000.00-9722,0420.00%
DIS211029P001775002021-10-22 3:51PM EDT177.508.350.000.000.00-851680.00%
DIS211029P001800002021-10-22 3:22PM EDT180.0010.820.000.000.00-855740.00%
DIS211029P001825002021-10-21 2:52PM EDT182.5011.750.000.000.00-1490.00%
DIS211029P001850002021-10-22 2:39PM EDT185.0015.570.000.000.00-85650.00%
DIS211029P001875002021-10-21 11:17AM EDT187.5016.770.000.000.00-1110.00%
DIS211029P001900002021-10-22 12:16PM EDT190.0020.900.000.000.00-9360.00%
DIS211029P001925002021-10-18 2:17AM EDT192.5017.500.000.000.00--20.00%
DIS211029P001950002021-10-22 12:30PM EDT195.0026.130.000.000.00-110.00%
DIS211029P002000002021-10-13 1:00PM EDT200.0028.550.000.000.00-100.00%
DIS211029P002100002021-09-20 12:07AM EDT210.0025.0040.1040.700.00--586.91%
DIS211029P002250002021-10-22 3:24PM EDT225.0055.750.000.000.00-110.00%
DIS211029P002300002021-10-15 2:06PM EDT230.0052.710.000.000.00-100.00%