Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210806C001050002021-07-19 3:52PM EDT105.0067.7070.7071.000.00--4233.40%
DIS210806C001150002021-07-09 3:00PM EDT115.0062.2560.7560.950.00-1616197.07%
DIS210806C001200002021-07-09 12:03PM EDT120.0057.1055.6556.000.00-11177.93%
DIS210806C001300002021-07-27 11:41AM EDT130.0047.6545.7046.000.00-16147.07%
DIS210806C001350002021-07-19 12:07AM EDT135.0047.1040.7040.950.00--5129.98%
DIS210806C001400002021-07-30 2:12PM EDT140.0035.8035.8036.050.00-210718120.02%
DIS210806C001420002021-07-27 10:56AM EDT142.0035.4033.7534.000.00-11111.43%
DIS210806C001430002021-07-27 11:53AM EDT143.0035.1032.7032.950.00-44105.86%
DIS210806C001450002021-06-30 1:01PM EDT145.0030.3030.6031.450.00--1108.98%
DIS210806C001460002021-07-27 1:46PM EDT146.0032.6529.7030.000.00-191898.24%
DIS210806C001470002021-07-28 9:39AM EDT147.0032.7528.7529.000.00-137996.39%
DIS210806C001490002021-07-26 10:02AM EDT149.0028.1026.6527.000.00-51088.18%
DIS210806C001500002021-07-30 1:27PM EDT150.0026.5025.7026.000.00-16886.43%
DIS210806C001525002021-07-19 12:07AM EDT152.5032.1023.1523.500.00--178.03%
DIS210806C001550002021-08-02 9:34AM EDT155.0022.5520.7521.00+0.15+0.67%1472.66%
DIS210806C001575002021-07-29 12:56PM EDT157.5022.5518.3018.500.00-402766.11%
DIS210806C001600002021-07-30 2:58PM EDT160.0016.7015.7516.00+0.90+5.70%54357.86%
DIS210806C001625002021-07-30 2:31PM EDT162.5013.0013.3013.550.00-11451.81%
DIS210806C001650002021-08-02 1:19PM EDT165.0011.6710.8011.10+0.52+4.66%102448.24%
DIS210806C001675002021-08-02 3:31PM EDT167.508.478.408.65-2.13-20.09%3022040.89%
DIS210806C001700002021-08-02 3:31PM EDT170.006.126.056.30-0.38-5.85%6035834.62%
DIS210806C001725002021-08-02 3:31PM EDT172.504.003.904.10-0.38-8.68%7929329.03%
DIS210806C001750002021-08-02 3:35PM EDT175.002.192.152.27-0.46-17.36%8051,62125.10%
DIS210806C001775002021-08-02 3:37PM EDT177.501.051.011.05-0.48-31.37%2,8932,95623.22%
DIS210806C001800002021-08-02 3:35PM EDT180.000.430.430.44-0.31-41.89%8,4927,52023.15%
DIS210806C001825002021-08-02 3:37PM EDT182.500.170.160.17-0.17-50.00%3,0634,73123.63%
DIS210806C001850002021-08-02 3:36PM EDT185.000.070.070.08-0.11-61.11%3,5064,53925.49%
DIS210806C001875002021-08-02 3:36PM EDT187.500.040.030.04-0.07-63.64%4731,52527.34%
DIS210806C001900002021-08-02 3:21PM EDT190.000.030.010.03-0.04-57.14%9993,28830.66%
DIS210806C001925002021-08-02 3:27PM EDT192.500.020.000.02-0.02-50.00%11288533.20%
DIS210806C001950002021-08-02 2:09PM EDT195.000.010.000.01-0.03-75.00%40371634.38%
DIS210806C001975002021-08-02 12:28PM EDT197.500.010.000.03-0.02-66.67%64249143.16%
DIS210806C002000002021-08-02 1:24PM EDT200.000.010.000.01-0.01-50.00%1892,70841.41%
DIS210806C002025002021-08-02 9:36AM EDT202.500.020.000.020.00-10757048.44%
DIS210806C002050002021-08-02 10:23AM EDT205.000.010.000.010.00-364448.44%
DIS210806C002075002021-08-02 10:29AM EDT207.500.010.000.010.00-14224451.56%
DIS210806C002100002021-08-02 10:23AM EDT210.000.010.000.03-0.01-50.00%11053457.81%
DIS210806C002150002021-07-30 1:49PM EDT215.000.010.000.010.00-151657.81%
DIS210806C002200002021-07-30 2:05PM EDT220.000.010.000.010.00-466964.06%
DIS210806C002250002021-07-29 11:01AM EDT225.000.010.000.01-0.01-50.00%203468.75%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210806P001100002021-07-19 12:00PM EDT110.000.030.000.030.00--1140.63%
DIS210806P001150002021-07-20 10:41AM EDT115.000.010.000.010.00-648667115.63%
DIS210806P001200002021-07-21 11:04AM EDT120.000.030.000.030.00-259115.63%
DIS210806P001250002021-07-28 9:45AM EDT125.000.010.000.030.00-136104.69%
DIS210806P001300002021-08-02 10:32AM EDT130.000.010.000.030.00-180793.75%
DIS210806P001350002021-08-02 2:40PM EDT135.000.010.000.03-0.01-50.00%24682.81%
DIS210806P001400002021-08-02 2:40PM EDT140.000.010.000.01-0.02-66.67%218465.63%
DIS210806P001420002021-07-28 12:30PM EDT142.000.050.000.030.00--1067.97%
DIS210806P001430002021-08-02 11:21AM EDT143.000.010.000.03-0.05-83.33%1583065.63%
DIS210806P001440002021-08-02 11:24AM EDT144.000.010.000.03-0.02-66.67%5841064.06%
DIS210806P001450002021-08-02 1:25PM EDT145.000.010.010.02-0.02-66.67%1,21622961.72%
DIS210806P001460002021-07-30 1:57PM EDT146.000.050.000.030.00-113159.38%
DIS210806P001470002021-08-02 10:20AM EDT147.000.020.010.03-0.01-33.33%144259.38%
DIS210806P001480002021-07-30 3:20PM EDT148.000.050.000.030.00-36155.47%
DIS210806P001490002021-07-30 1:58PM EDT149.000.020.000.03-0.04-66.67%47053.91%
DIS210806P001500002021-08-02 3:31PM EDT150.000.030.020.03-0.03-50.00%735654.69%
DIS210806P001525002021-08-02 9:37AM EDT152.500.030.010.03-0.03-50.00%1114750.78%
DIS210806P001550002021-08-02 11:32AM EDT155.000.040.020.03-0.05-55.56%9721145.31%
DIS210806P001575002021-08-02 2:53PM EDT157.500.040.030.04-0.08-66.67%8927941.80%
DIS210806P001600002021-08-02 12:15PM EDT160.000.040.040.05-0.09-69.23%18897937.70%
DIS210806P001625002021-08-02 3:08PM EDT162.500.060.060.07-0.11-64.71%13835633.99%
DIS210806P001650002021-08-02 3:38PM EDT165.000.110.110.12-0.14-56.00%2631,49731.15%
DIS210806P001675002021-08-02 3:27PM EDT167.500.180.180.19-0.17-48.57%1,8881,69427.64%
DIS210806P001700002021-08-02 3:26PM EDT170.000.340.330.34-0.23-40.35%3,3877,69524.41%
DIS210806P001725002021-08-02 3:35PM EDT172.500.680.650.69-0.24-26.09%3,4603,84321.95%
DIS210806P001750002021-08-02 3:36PM EDT175.001.421.341.39-0.27-15.98%5,3788,83319.46%
DIS210806P001775002021-08-02 3:34PM EDT177.502.682.632.70-0.24-8.22%1,4586,29117.29%
DIS210806P001800002021-08-02 3:34PM EDT180.004.584.504.70-0.13-2.76%7333,91915.72%
DIS210806P001825002021-08-02 2:53PM EDT182.506.596.756.90-0.27-3.94%845010.00%
DIS210806P001850002021-08-02 1:53PM EDT185.008.879.109.40-0.56-5.94%462910.00%
DIS210806P001875002021-08-02 1:53PM EDT187.5011.2611.5511.90-0.88-7.25%7880.00%
DIS210806P001900002021-08-02 1:20PM EDT190.0013.5014.1014.35-1.32-8.91%561150.00%
DIS210806P001925002021-07-30 10:02AM EDT192.5016.0416.5516.85+2.34+17.08%8360.00%
DIS210806P001950002021-08-02 2:16PM EDT195.0018.6019.0519.30+3.50+23.18%5820.00%
DIS210806P001975002021-07-23 1:59PM EDT197.5021.5221.5521.850.00-3920.00%
DIS210806P002000002021-08-02 2:16PM EDT200.0023.5824.0524.30-1.75-6.91%6800.00%
DIS210806P002025002021-07-07 3:54PM EDT202.5029.8026.5026.800.00-78830.00%
DIS210806P002050002021-07-30 11:00AM EDT205.0027.1529.0029.300.00-1270.00%
DIS210806P002075002021-07-30 10:18AM EDT207.5029.9531.5031.850.00-2370.00%
DIS210806P002100002021-07-07 3:54PM EDT210.0037.2534.0034.300.00-45880.00%
DIS210806P002150002021-07-07 3:19PM EDT215.0042.2039.1039.300.00-15220.00%
DIS210806P002200002021-07-28 10:06AM EDT220.0041.6544.0044.300.00-110.00%