Italia markets closed
Dow Jones
34.069,43+481,77(+1,43%)Nasdaq
13.140,73+109,05(+0,84%)Nikkei 225
27.448,01-699,50(-2,49%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
179,08+1,23 (+0,69%)
Al 12:38PM EDT. Mercato aperto.
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210514C00100000 | 2021-04-23 1:37PM EDT | 100.00 | 83.25 | 78.55 | 79.60 | 0.00 | - | 30 | 0 | 424.81% |
| DIS210514C00105000 | 2021-05-07 3:34PM EDT | 105.00 | 79.77 | 73.50 | 74.85 | 0.00 | - | 18 | 21 | 305.47% |
| DIS210514C00125000 | 2021-05-11 1:56PM EDT | 125.00 | 55.20 | 53.80 | 54.95 | 0.00 | - | 1 | 7 | 253.13% |
| DIS210514C00134000 | 2021-05-05 3:49PM EDT | 134.00 | 48.15 | 44.80 | 46.15 | 0.00 | - | - | 1 | 221.88% |
| DIS210514C00135000 | 2021-04-27 9:36AM EDT | 135.00 | 44.20 | 43.80 | 44.65 | -6.15 | -12.21% | 1 | 1 | 183.59% |
| DIS210514C00140000 | 2021-04-12 12:09PM EDT | 140.00 | 46.80 | 37.40 | 38.45 | 0.00 | - | - | 2 | 0.00% |
| DIS210514C00144000 | 2021-05-10 9:39AM EDT | 144.00 | 40.70 | 34.45 | 36.00 | 0.00 | - | 1 | 0 | 146.68% |
| DIS210514C00150000 | 2021-05-12 2:18PM EDT | 150.00 | 28.77 | 28.70 | 29.80 | 0.00 | - | 6 | 13 | 126.17% |
| DIS210514C00155000 | 2021-05-11 11:23AM EDT | 155.00 | 25.05 | 23.95 | 24.40 | 0.00 | - | 8 | 8 | 96.48% |
| DIS210514C00157500 | 2021-05-12 3:37PM EDT | 157.50 | 20.85 | 21.65 | 22.05 | 0.00 | - | 70 | 69 | 105.18% |
| DIS210514C00160000 | 2021-05-13 12:08PM EDT | 160.00 | 19.31 | 19.05 | 19.45 | +0.01 | +0.05% | 200 | 283 | 86.33% |
| DIS210514C00162500 | 2021-05-13 12:11PM EDT | 162.50 | 16.89 | 16.65 | 17.10 | +0.66 | +4.07% | 55 | 60 | 85.74% |
| DIS210514C00165000 | 2021-05-13 12:14PM EDT | 165.00 | 14.44 | 14.30 | 14.65 | +0.77 | +5.63% | 155 | 49 | 80.37% |
| DIS210514C00167500 | 2021-05-13 12:14PM EDT | 167.50 | 12.09 | 11.80 | 12.15 | +0.87 | +7.75% | 147 | 31 | 68.95% |
| DIS210514C00170000 | 2021-05-13 12:20PM EDT | 170.00 | 9.80 | 9.70 | 9.90 | +0.45 | +4.81% | 109 | 252 | 69.14% |
| DIS210514C00172500 | 2021-05-13 10:44AM EDT | 172.50 | 8.70 | 7.65 | 8.00 | +1.55 | +21.68% | 44 | 221 | 69.82% |
| DIS210514C00175000 | 2021-05-13 11:56AM EDT | 175.00 | 5.77 | 5.75 | 6.05 | +0.32 | +5.87% | 80 | 978 | 66.70% |
| DIS210514C00177500 | 2021-05-13 12:09PM EDT | 177.50 | 4.40 | 4.20 | 4.40 | +0.25 | +6.02% | 330 | 550 | 65.58% |
| DIS210514C00180000 | 2021-05-13 12:17PM EDT | 180.00 | 3.16 | 3.00 | 3.10 | +0.11 | +3.61% | 1,839 | 2,650 | 65.85% |
| DIS210514C00182500 | 2021-05-13 12:13PM EDT | 182.50 | 2.16 | 2.07 | 2.13 | -0.03 | -1.37% | 1,381 | 2,809 | 66.50% |
| DIS210514C00185000 | 2021-05-13 12:22PM EDT | 185.00 | 1.41 | 1.37 | 1.40 | -0.15 | -9.62% | 1,711 | 5,230 | 66.89% |
| DIS210514C00187500 | 2021-05-13 12:22PM EDT | 187.50 | 0.95 | 0.92 | 0.98 | -0.18 | -15.93% | 1,004 | 2,973 | 69.24% |
| DIS210514C00190000 | 2021-05-13 12:22PM EDT | 190.00 | 0.65 | 0.63 | 0.66 | -0.17 | -20.73% | 3,199 | 7,029 | 71.48% |
| DIS210514C00192500 | 2021-05-13 12:22PM EDT | 192.50 | 0.46 | 0.45 | 0.47 | -0.15 | -24.59% | 877 | 4,042 | 74.71% |
| DIS210514C00195000 | 2021-05-13 12:19PM EDT | 195.00 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 1,748 | 8,455 | 78.81% |
| DIS210514C00197500 | 2021-05-13 12:18PM EDT | 197.50 | 0.26 | 0.23 | 0.26 | -0.08 | -23.53% | 657 | 1,519 | 81.15% |
| DIS210514C00200000 | 2021-05-13 12:22PM EDT | 200.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,570 | 6,989 | 84.57% |
| DIS210514C00202500 | 2021-05-13 12:12PM EDT | 202.50 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 307 | 693 | 87.30% |
| DIS210514C00205000 | 2021-05-13 12:14PM EDT | 205.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 444 | 1,729 | 90.63% |
| DIS210514C00207500 | 2021-05-13 11:16AM EDT | 207.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 252 | 489 | 94.34% |
| DIS210514C00210000 | 2021-05-13 12:22PM EDT | 210.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 995 | 2,282 | 96.09% |
| DIS210514C00212500 | 2021-05-13 12:09PM EDT | 212.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 214 | 378 | 98.44% |
| DIS210514C00215000 | 2021-05-13 12:19PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 622 | 555 | 100.78% |
| DIS210514C00220000 | 2021-05-13 12:08PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 87 | 1,714 | 102.34% |
| DIS210514C00225000 | 2021-05-13 11:01AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 528 | 107.81% |
| DIS210514C00230000 | 2021-05-13 11:22AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,259 | 121.88% |
| DIS210514C00235000 | 2021-05-13 11:27AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 317 | 118.75% |
| DIS210514C00240000 | 2021-05-11 1:13PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 140.63% |
| DIS210514C00245000 | 2021-05-12 3:32PM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 148.44% |
| DIS210514C00250000 | 2021-05-12 11:20AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 191 | 151.56% |
| DIS210514C00255000 | 2021-05-10 3:40PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 165.63% |
| DIS210514C00260000 | 2021-05-11 3:48PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 173.44% |
| DIS210514C00265000 | 2021-05-13 11:45AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 181.25% |
| DIS210514C00270000 | 2021-05-10 1:46PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 285 | 181.25% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210514P00105000 | 2021-04-19 12:53PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 250.00% |
| DIS210514P00110000 | 2021-05-13 10:09AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 403 | 231.25% |
| DIS210514P00115000 | 2021-05-06 12:58PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,223 | 210.94% |
| DIS210514P00120000 | 2021-05-06 12:57PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 728 | 196.88% |
| DIS210514P00125000 | 2021-05-07 4:00PM EDT | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 389 | 207.81% |
| DIS210514P00129000 | 2021-05-05 11:25AM EDT | 129.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 191.41% |
| DIS210514P00130000 | 2021-05-12 2:09PM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 1,033 | 180.47% |
| DIS210514P00132000 | 2021-05-05 12:54PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 150.00% |
| DIS210514P00135000 | 2021-05-12 11:33AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 134.38% |
| DIS210514P00136000 | 2021-05-05 11:44AM EDT | 136.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 52 | 135.94% |
| DIS210514P00138000 | 2021-05-12 1:35PM EDT | 138.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 51 | 144 | 129.69% |
| DIS210514P00140000 | 2021-05-13 12:01PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 84 | 126.56% |
| DIS210514P00141000 | 2021-05-13 10:12AM EDT | 141.00 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 21 | 27 | 149.22% |
| DIS210514P00142000 | 2021-05-12 3:49PM EDT | 142.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 44 | 117.19% |
| DIS210514P00143000 | 2021-05-13 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 78 | 339 | 112.50% |
| DIS210514P00144000 | 2021-05-12 3:45PM EDT | 144.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 46 | 73 | 137.89% |
| DIS210514P00145000 | 2021-05-13 11:51AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 663 | 115.63% |
| DIS210514P00146000 | 2021-05-13 10:15AM EDT | 146.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 302 | 126.95% |
| DIS210514P00147000 | 2021-05-13 11:37AM EDT | 147.00 | 0.02 | 0.00 | 0.19 | -0.07 | -77.78% | 2 | 68 | 126.17% |
| DIS210514P00148000 | 2021-05-13 11:22AM EDT | 148.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 280 | 210 | 105.47% |
| DIS210514P00149000 | 2021-05-13 11:52AM EDT | 149.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 230 | 370 | 101.56% |
| DIS210514P00150000 | 2021-05-13 12:04PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 119 | 812 | 98.44% |
| DIS210514P00155000 | 2021-05-13 12:18PM EDT | 155.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 837 | 1,463 | 92.19% |
| DIS210514P00157500 | 2021-05-13 11:59AM EDT | 157.50 | 0.12 | 0.09 | 0.11 | -0.15 | -55.56% | 199 | 945 | 87.89% |
| DIS210514P00160000 | 2021-05-13 12:19PM EDT | 160.00 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 703 | 1,718 | 85.35% |
| DIS210514P00162500 | 2021-05-13 12:17PM EDT | 162.50 | 0.23 | 0.23 | 0.25 | -0.24 | -51.06% | 276 | 1,167 | 82.03% |
| DIS210514P00165000 | 2021-05-13 12:16PM EDT | 165.00 | 0.34 | 0.33 | 0.36 | -0.31 | -47.69% | 786 | 3,547 | 77.73% |
| DIS210514P00167500 | 2021-05-13 12:22PM EDT | 167.50 | 0.53 | 0.51 | 0.53 | -0.37 | -41.11% | 569 | 1,875 | 74.41% |
| DIS210514P00170000 | 2021-05-13 12:21PM EDT | 170.00 | 0.83 | 0.80 | 0.83 | -0.45 | -35.16% | 1,368 | 4,856 | 72.17% |
| DIS210514P00172500 | 2021-05-13 12:21PM EDT | 172.50 | 1.25 | 1.21 | 1.30 | -0.62 | -33.16% | 1,092 | 3,082 | 70.07% |
| DIS210514P00175000 | 2021-05-13 12:22PM EDT | 175.00 | 1.92 | 1.83 | 1.92 | -0.75 | -28.09% | 826 | 5,500 | 67.87% |
| DIS210514P00177500 | 2021-05-13 12:21PM EDT | 177.50 | 2.81 | 2.77 | 2.88 | -0.83 | -22.80% | 619 | 2,895 | 67.63% |
| DIS210514P00180000 | 2021-05-13 12:22PM EDT | 180.00 | 4.07 | 3.95 | 4.15 | -0.95 | -18.92% | 1,088 | 3,312 | 67.36% |
| DIS210514P00182500 | 2021-05-13 12:16PM EDT | 182.50 | 5.50 | 5.50 | 5.70 | -1.25 | -18.52% | 242 | 2,106 | 68.12% |
| DIS210514P00185000 | 2021-05-13 12:20PM EDT | 185.00 | 7.27 | 7.15 | 7.50 | -1.31 | -15.27% | 162 | 2,860 | 67.38% |
| DIS210514P00187500 | 2021-05-13 11:59AM EDT | 187.50 | 9.63 | 9.30 | 9.65 | -1.12 | -10.42% | 107 | 572 | 72.12% |
| DIS210514P00190000 | 2021-05-13 11:35AM EDT | 190.00 | 11.38 | 11.40 | 11.85 | -1.19 | -9.47% | 14 | 392 | 73.49% |
| DIS210514P00192500 | 2021-05-11 12:12PM EDT | 192.50 | 12.95 | 13.40 | 14.20 | -1.05 | -7.50% | 1 | 107 | 71.09% |
| DIS210514P00195000 | 2021-05-12 10:49AM EDT | 195.00 | 14.83 | 15.85 | 16.60 | -0.52 | -3.39% | 22 | 209 | 76.37% |
| DIS210514P00197500 | 2021-05-11 1:16PM EDT | 197.50 | 17.15 | 18.55 | 18.95 | 0.00 | - | 4 | 54 | 86.52% |
| DIS210514P00200000 | 2021-05-13 11:19AM EDT | 200.00 | 20.38 | 20.95 | 21.20 | -1.82 | -8.20% | 1 | 135 | 81.93% |
| DIS210514P00202500 | 2021-05-10 2:19PM EDT | 202.50 | 17.81 | 23.20 | 23.70 | 0.00 | - | 18 | 69 | 70.31% |
| DIS210514P00205000 | 2021-05-11 12:17PM EDT | 205.00 | 23.96 | 25.70 | 26.25 | 0.00 | - | 1 | 19 | 82.42% |
| DIS210514P00207500 | 2021-05-10 10:56AM EDT | 207.50 | 26.75 | 28.10 | 28.70 | 0.00 | - | 1 | 6 | 115.14% |
| DIS210514P00210000 | 2021-05-13 11:19AM EDT | 210.00 | 30.23 | 30.75 | 31.15 | +3.73 | +14.08% | 1 | 28 | 88.28% |
| DIS210514P00212500 | 2021-04-26 10:51AM EDT | 212.50 | 29.30 | 33.10 | 33.85 | 0.00 | - | 1 | 6 | 100.78% |
| DIS210514P00215000 | 2021-04-19 12:07AM EDT | 215.00 | 26.15 | 34.00 | 37.70 | 0.00 | - | - | 3 | 209.52% |
| DIS210514P00220000 | 2021-05-11 11:25AM EDT | 220.00 | 40.28 | 40.50 | 41.30 | 0.00 | - | 10 | 10 | 159.18% |
| DIS210514P00265000 | 2021-05-03 11:09AM EDT | 265.00 | 77.25 | 83.85 | 87.80 | 0.00 | - | - | 0 | 363.38% |
© 2021 Verizon Media. Tutti i diritti riservati.
