Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210514C001000002021-04-23 1:37PM EDT100.0083.2578.5579.600.00-300424.81%
DIS210514C001050002021-05-07 3:34PM EDT105.0079.7773.5074.850.00-1821305.47%
DIS210514C001250002021-05-11 1:56PM EDT125.0055.2053.8054.950.00-17253.13%
DIS210514C001340002021-05-05 3:49PM EDT134.0048.1544.8046.150.00--1221.88%
DIS210514C001350002021-04-27 9:36AM EDT135.0044.2043.8044.65-6.15-12.21%11183.59%
DIS210514C001400002021-04-12 12:09PM EDT140.0046.8037.4038.450.00--20.00%
DIS210514C001440002021-05-10 9:39AM EDT144.0040.7034.4536.000.00-10146.68%
DIS210514C001500002021-05-12 2:18PM EDT150.0028.7728.7029.800.00-613126.17%
DIS210514C001550002021-05-11 11:23AM EDT155.0025.0523.9524.400.00-8896.48%
DIS210514C001575002021-05-12 3:37PM EDT157.5020.8521.6522.050.00-7069105.18%
DIS210514C001600002021-05-13 12:08PM EDT160.0019.3119.0519.45+0.01+0.05%20028386.33%
DIS210514C001625002021-05-13 12:11PM EDT162.5016.8916.6517.10+0.66+4.07%556085.74%
DIS210514C001650002021-05-13 12:14PM EDT165.0014.4414.3014.65+0.77+5.63%1554980.37%
DIS210514C001675002021-05-13 12:14PM EDT167.5012.0911.8012.15+0.87+7.75%1473168.95%
DIS210514C001700002021-05-13 12:20PM EDT170.009.809.709.90+0.45+4.81%10925269.14%
DIS210514C001725002021-05-13 10:44AM EDT172.508.707.658.00+1.55+21.68%4422169.82%
DIS210514C001750002021-05-13 11:56AM EDT175.005.775.756.05+0.32+5.87%8097866.70%
DIS210514C001775002021-05-13 12:09PM EDT177.504.404.204.40+0.25+6.02%33055065.58%
DIS210514C001800002021-05-13 12:17PM EDT180.003.163.003.10+0.11+3.61%1,8392,65065.85%
DIS210514C001825002021-05-13 12:13PM EDT182.502.162.072.13-0.03-1.37%1,3812,80966.50%
DIS210514C001850002021-05-13 12:22PM EDT185.001.411.371.40-0.15-9.62%1,7115,23066.89%
DIS210514C001875002021-05-13 12:22PM EDT187.500.950.920.98-0.18-15.93%1,0042,97369.24%
DIS210514C001900002021-05-13 12:22PM EDT190.000.650.630.66-0.17-20.73%3,1997,02971.48%
DIS210514C001925002021-05-13 12:22PM EDT192.500.460.450.47-0.15-24.59%8774,04274.71%
DIS210514C001950002021-05-13 12:19PM EDT195.000.350.340.36-0.10-22.22%1,7488,45578.81%
DIS210514C001975002021-05-13 12:18PM EDT197.500.260.230.26-0.08-23.53%6571,51981.15%
DIS210514C002000002021-05-13 12:22PM EDT200.000.180.180.19-0.07-28.00%1,5706,98984.57%
DIS210514C002025002021-05-13 12:12PM EDT202.500.140.130.14-0.07-33.33%30769387.30%
DIS210514C002050002021-05-13 12:14PM EDT205.000.100.100.11-0.05-33.33%4441,72990.63%
DIS210514C002075002021-05-13 11:16AM EDT207.500.080.070.10-0.04-33.33%25248994.34%
DIS210514C002100002021-05-13 12:22PM EDT210.000.060.050.07-0.03-33.33%9952,28296.09%
DIS210514C002125002021-05-13 12:09PM EDT212.500.040.040.05-0.06-60.00%21437898.44%
DIS210514C002150002021-05-13 12:19PM EDT215.000.030.030.04-0.03-50.00%622555100.78%
DIS210514C002200002021-05-13 12:08PM EDT220.000.020.010.02-0.03-60.00%871,714102.34%
DIS210514C002250002021-05-13 11:01AM EDT225.000.020.000.02-0.02-50.00%5528107.81%
DIS210514C002300002021-05-13 11:22AM EDT230.000.030.000.030.00-12,259121.88%
DIS210514C002350002021-05-13 11:27AM EDT235.000.010.000.01-0.01-50.00%6317118.75%
DIS210514C002400002021-05-11 1:13PM EDT240.000.030.000.030.00-2104140.63%
DIS210514C002450002021-05-12 3:32PM EDT245.000.030.000.030.00-150148.44%
DIS210514C002500002021-05-12 11:20AM EDT250.000.020.000.020.00-20191151.56%
DIS210514C002550002021-05-10 3:40PM EDT255.000.010.000.030.00-1132165.63%
DIS210514C002600002021-05-11 3:48PM EDT260.000.010.000.030.00-143173.44%
DIS210514C002650002021-05-13 11:45AM EDT265.000.010.000.030.00-156181.25%
DIS210514C002700002021-05-10 1:46PM EDT270.000.010.000.020.00-37285181.25%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210514P001050002021-04-19 12:53PM EDT105.000.050.000.030.00--3250.00%
DIS210514P001100002021-05-13 10:09AM EDT110.000.010.000.03-0.02-66.67%1403231.25%
DIS210514P001150002021-05-06 12:58PM EDT115.000.010.000.030.00-11,223210.94%
DIS210514P001200002021-05-06 12:57PM EDT120.000.010.000.040.00-1728196.88%
DIS210514P001250002021-05-07 4:00PM EDT125.000.030.000.150.00-1389207.81%
DIS210514P001290002021-05-05 11:25AM EDT129.000.030.000.150.00--20191.41%
DIS210514P001300002021-05-12 2:09PM EDT130.000.010.000.110.00-51,033180.47%
DIS210514P001320002021-05-05 12:54PM EDT132.000.020.000.030.00--10150.00%
DIS210514P001350002021-05-12 11:33AM EDT135.000.020.000.020.00-1168134.38%
DIS210514P001360002021-05-05 11:44AM EDT136.000.030.000.030.00--52135.94%
DIS210514P001380002021-05-12 1:35PM EDT138.000.040.000.030.00-51144129.69%
DIS210514P001400002021-05-13 12:01PM EDT140.000.020.000.04-0.01-33.33%284126.56%
DIS210514P001410002021-05-13 10:12AM EDT141.000.020.000.19-0.03-60.00%2127149.22%
DIS210514P001420002021-05-12 3:49PM EDT142.000.040.000.030.00-344117.19%
DIS210514P001430002021-05-13 11:17AM EDT143.000.010.000.03-0.05-83.33%78339112.50%
DIS210514P001440002021-05-12 3:45PM EDT144.000.050.010.180.00-4673137.89%
DIS210514P001450002021-05-13 11:51AM EDT145.000.030.010.05-0.03-50.00%5663115.63%
DIS210514P001460002021-05-13 10:15AM EDT146.000.030.000.160.00-20302126.95%
DIS210514P001470002021-05-13 11:37AM EDT147.000.020.000.19-0.07-77.78%268126.17%
DIS210514P001480002021-05-13 11:22AM EDT148.000.020.020.04-0.07-77.78%280210105.47%
DIS210514P001490002021-05-13 11:52AM EDT149.000.030.020.04-0.09-75.00%230370101.56%
DIS210514P001500002021-05-13 12:04PM EDT150.000.030.020.04-0.09-75.00%11981298.44%
DIS210514P001550002021-05-13 12:18PM EDT155.000.060.060.08-0.12-66.67%8371,46392.19%
DIS210514P001575002021-05-13 11:59AM EDT157.500.120.090.11-0.15-55.56%19994587.89%
DIS210514P001600002021-05-13 12:19PM EDT160.000.160.150.17-0.17-51.52%7031,71885.35%
DIS210514P001625002021-05-13 12:17PM EDT162.500.230.230.25-0.24-51.06%2761,16782.03%
DIS210514P001650002021-05-13 12:16PM EDT165.000.340.330.36-0.31-47.69%7863,54777.73%
DIS210514P001675002021-05-13 12:22PM EDT167.500.530.510.53-0.37-41.11%5691,87574.41%
DIS210514P001700002021-05-13 12:21PM EDT170.000.830.800.83-0.45-35.16%1,3684,85672.17%
DIS210514P001725002021-05-13 12:21PM EDT172.501.251.211.30-0.62-33.16%1,0923,08270.07%
DIS210514P001750002021-05-13 12:22PM EDT175.001.921.831.92-0.75-28.09%8265,50067.87%
DIS210514P001775002021-05-13 12:21PM EDT177.502.812.772.88-0.83-22.80%6192,89567.63%
DIS210514P001800002021-05-13 12:22PM EDT180.004.073.954.15-0.95-18.92%1,0883,31267.36%
DIS210514P001825002021-05-13 12:16PM EDT182.505.505.505.70-1.25-18.52%2422,10668.12%
DIS210514P001850002021-05-13 12:20PM EDT185.007.277.157.50-1.31-15.27%1622,86067.38%
DIS210514P001875002021-05-13 11:59AM EDT187.509.639.309.65-1.12-10.42%10757272.12%
DIS210514P001900002021-05-13 11:35AM EDT190.0011.3811.4011.85-1.19-9.47%1439273.49%
DIS210514P001925002021-05-11 12:12PM EDT192.5012.9513.4014.20-1.05-7.50%110771.09%
DIS210514P001950002021-05-12 10:49AM EDT195.0014.8315.8516.60-0.52-3.39%2220976.37%
DIS210514P001975002021-05-11 1:16PM EDT197.5017.1518.5518.950.00-45486.52%
DIS210514P002000002021-05-13 11:19AM EDT200.0020.3820.9521.20-1.82-8.20%113581.93%
DIS210514P002025002021-05-10 2:19PM EDT202.5017.8123.2023.700.00-186970.31%
DIS210514P002050002021-05-11 12:17PM EDT205.0023.9625.7026.250.00-11982.42%
DIS210514P002075002021-05-10 10:56AM EDT207.5026.7528.1028.700.00-16115.14%
DIS210514P002100002021-05-13 11:19AM EDT210.0030.2330.7531.15+3.73+14.08%12888.28%
DIS210514P002125002021-04-26 10:51AM EDT212.5029.3033.1033.850.00-16100.78%
DIS210514P002150002021-04-19 12:07AM EDT215.0026.1534.0037.700.00--3209.52%
DIS210514P002200002021-05-11 11:25AM EDT220.0040.2840.5041.300.00-1010159.18%
DIS210514P002650002021-05-03 11:09AM EDT265.0077.2583.8587.800.00--0363.38%