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
Preborsa: 07:46AM EDT
Opzioni d'acquistoper29 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00110000 | 2021-10-19 11:59AM EDT | 110.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIS211029C00115000 | 2021-10-19 11:59AM EDT | 115.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DIS211029C00120000 | 2021-10-19 12:00PM EDT | 120.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| DIS211029C00125000 | 2021-10-20 10:16AM EDT | 125.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| DIS211029C00130000 | 2021-10-22 3:46PM EDT | 130.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DIS211029C00135000 | 2021-10-19 3:30PM EDT | 135.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| DIS211029C00140000 | 2021-10-20 10:59AM EDT | 140.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DIS211029C00144000 | 2021-10-21 9:48AM EDT | 144.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| DIS211029C00145000 | 2021-10-20 3:29PM EDT | 145.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 0.00% |
| DIS211029C00149000 | 2021-10-20 9:38AM EDT | 149.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DIS211029C00150000 | 2021-10-22 12:35PM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 270 | 199 | 0.00% |
| DIS211029C00152500 | 2021-10-22 12:44PM EDT | 152.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIS211029C00155000 | 2021-10-22 9:46AM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DIS211029C00157500 | 2021-10-21 3:32PM EDT | 157.50 | 13.59 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DIS211029C00160000 | 2021-10-22 3:21PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 37 | 115 | 0.00% |
| DIS211029C00162500 | 2021-10-22 3:04PM EDT | 162.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 52 | 56 | 0.00% |
| DIS211029C00165000 | 2021-10-22 3:56PM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 702 | 502 | 0.00% |
| DIS211029C00167500 | 2021-10-22 3:59PM EDT | 167.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1,289 | 986 | 0.00% |
| DIS211029C00170000 | 2021-10-22 3:59PM EDT | 170.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8,284 | 5,356 | 0.78% |
| DIS211029C00172500 | 2021-10-22 3:59PM EDT | 172.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11,083 | 8,929 | 3.13% |
| DIS211029C00175000 | 2021-10-22 3:59PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13,314 | 11,982 | 6.25% |
| DIS211029C00177500 | 2021-10-22 3:59PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,660 | 3,870 | 12.50% |
| DIS211029C00180000 | 2021-10-22 3:59PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,476 | 6,311 | 12.50% |
| DIS211029C00182500 | 2021-10-22 3:58PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 932 | 2,076 | 12.50% |
| DIS211029C00185000 | 2021-10-22 3:59PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 635 | 3,153 | 12.50% |
| DIS211029C00187500 | 2021-10-22 3:42PM EDT | 187.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 439 | 25.00% |
| DIS211029C00190000 | 2021-10-22 3:56PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 1,637 | 25.00% |
| DIS211029C00192500 | 2021-10-22 3:42PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 25.00% |
| DIS211029C00195000 | 2021-10-22 3:48PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 513 | 25.00% |
| DIS211029C00197500 | 2021-10-22 3:17PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 514 | 467 | 25.00% |
| DIS211029C00200000 | 2021-10-22 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 707 | 2,152 | 25.00% |
| DIS211029C00202500 | 2021-10-22 9:38AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIS211029C00205000 | 2021-10-22 10:00AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 25.00% |
| DIS211029C00210000 | 2021-10-19 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| DIS211029C00215000 | 2021-10-21 9:37AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 50.00% |
| DIS211029C00220000 | 2021-10-15 1:55PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| DIS211029C00225000 | 2021-09-28 2:42PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| DIS211029C00230000 | 2021-10-20 2:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
Opzioni Putper29 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00120000 | 2021-10-18 11:18AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 50.00% |
| DIS211029P00125000 | 2021-10-14 10:59AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 50.00% |
| DIS211029P00130000 | 2021-10-22 1:39PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 146 | 50.00% |
| DIS211029P00135000 | 2021-10-22 11:10AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 149 | 50.00% |
| DIS211029P00138000 | 2021-10-22 3:44PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DIS211029P00140000 | 2021-10-21 3:16PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 127 | 25.00% |
| DIS211029P00141000 | 2021-10-22 11:05AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DIS211029P00145000 | 2021-10-22 12:25PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 678 | 25.00% |
| DIS211029P00146000 | 2021-10-22 2:41PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 109 | 25.00% |
| DIS211029P00147000 | 2021-10-22 10:14AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 74 | 25.00% |
| DIS211029P00148000 | 2021-10-22 12:01PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 25.00% |
| DIS211029P00149000 | 2021-10-22 3:57PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| DIS211029P00150000 | 2021-10-22 3:23PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 1,125 | 25.00% |
| DIS211029P00152500 | 2021-10-22 3:44PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 25.00% |
| DIS211029P00155000 | 2021-10-22 3:59PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 159 | 1,345 | 12.50% |
| DIS211029P00157500 | 2021-10-22 3:31PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 87 | 421 | 12.50% |
| DIS211029P00160000 | 2021-10-22 3:59PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 714 | 2,478 | 12.50% |
| DIS211029P00162500 | 2021-10-22 3:59PM EDT | 162.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,345 | 1,670 | 6.25% |
| DIS211029P00165000 | 2021-10-22 3:59PM EDT | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,675 | 4,602 | 6.25% |
| DIS211029P00167500 | 2021-10-22 3:59PM EDT | 167.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,675 | 5,229 | 3.13% |
| DIS211029P00170000 | 2021-10-22 3:59PM EDT | 170.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2,678 | 6,818 | 0.00% |
| DIS211029P00172500 | 2021-10-22 3:58PM EDT | 172.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,177 | 2,097 | 0.00% |
| DIS211029P00175000 | 2021-10-22 3:55PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 972 | 2,042 | 0.00% |
| DIS211029P00177500 | 2021-10-22 3:51PM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 85 | 168 | 0.00% |
| DIS211029P00180000 | 2021-10-22 3:22PM EDT | 180.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 85 | 574 | 0.00% |
| DIS211029P00182500 | 2021-10-21 2:52PM EDT | 182.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DIS211029P00185000 | 2021-10-22 2:39PM EDT | 185.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 0.00% |
| DIS211029P00187500 | 2021-10-21 11:17AM EDT | 187.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIS211029P00190000 | 2021-10-22 12:16PM EDT | 190.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| DIS211029P00192500 | 2021-10-18 2:17AM EDT | 192.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS211029P00195000 | 2021-10-22 12:30PM EDT | 195.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS211029P00200000 | 2021-10-13 1:00PM EDT | 200.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS211029P00210000 | 2021-09-20 12:07AM EDT | 210.00 | 25.00 | 40.10 | 40.70 | 0.00 | - | - | 5 | 86.91% |
| DIS211029P00225000 | 2021-10-22 3:24PM EDT | 225.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS211029P00230000 | 2021-10-15 2:06PM EDT | 230.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
