Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
187,89+0,57 (+0,30%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210416C000600002021-03-01 11:11AM EDT60.00134.59126.15126.700.00-3120.00%
DIS210416C000650002021-03-22 11:45AM EDT65.00129.10122.55123.300.00--2298.44%
DIS210416C000700002021-01-27 10:53AM EDT70.0091.05118.55120.050.00-213469.53%
DIS210416C000750002021-04-07 9:59AM EDT75.00114.14111.85112.250.00-340.00%
DIS210416C000800002021-04-07 9:41AM EDT80.00109.65107.55108.300.00-214242.19%
DIS210416C000850002021-04-08 11:17AM EDT85.00101.43102.60103.300.00-140239.84%
DIS210416C000900002021-04-08 1:21PM EDT90.0097.0097.5598.300.00-154210.94%
DIS210416C000950002021-04-07 9:37AM EDT95.0095.0792.5593.300.00-234196.88%
DIS210416C001000002021-04-07 9:34AM EDT100.0090.0787.5588.300.00-161182.81%
DIS210416C001050002021-04-09 3:48PM EDT105.0082.3082.7083.30-2.80-3.29%2229193.36%
DIS210416C001100002021-04-06 1:58PM EDT110.0080.0677.5578.300.00-260157.03%
DIS210416C001150002021-04-06 1:21PM EDT115.0072.2572.5573.30-2.53-3.38%153145.31%
DIS210416C001200002021-04-06 1:17PM EDT120.0069.9567.5568.300.00-1118133.59%
DIS210416C001250002021-04-08 1:38PM EDT125.0061.4562.6063.300.00-61,096129.69%
DIS210416C001300002021-04-08 3:03PM EDT130.0056.9057.5558.30-0.08-0.14%16,792111.33%
DIS210416C001350002021-04-07 3:47PM EDT135.0052.2652.5553.300.00-10649100.78%
DIS210416C001400002021-04-09 3:18PM EDT140.0046.7547.6548.30-1.00-2.09%2501,672101.17%
DIS210416C001450002021-04-09 10:16AM EDT145.0041.9942.5543.35+1.19+2.92%31,34786.33%
DIS210416C001500002021-04-09 12:41PM EDT150.0036.5837.5538.35-0.36-0.97%112,12176.17%
DIS210416C001550002021-04-09 3:47PM EDT155.0032.3332.8033.30+0.47+1.48%1483576.76%
DIS210416C001600002021-04-09 3:47PM EDT160.0027.3627.8028.35+0.16+0.59%241,16567.48%
DIS210416C001650002021-04-09 1:25PM EDT165.0021.4022.8023.30-0.85-3.82%1866255.08%
DIS210416C001675002021-04-09 10:31AM EDT167.5019.5220.1520.90-1.43-6.83%12963.28%
DIS210416C001700002021-04-09 3:56PM EDT170.0018.0017.8018.40+0.91+5.32%5899156.93%
DIS210416C001725002021-04-09 3:13PM EDT172.5014.3515.3016.00-0.27-1.85%24053.03%
DIS210416C001750002021-04-09 3:54PM EDT175.0012.8513.0013.50+0.20+1.58%1111,64546.34%
DIS210416C001775002021-04-09 3:46PM EDT177.5010.1010.6011.15+0.05+0.50%3811442.48%
DIS210416C001800002021-04-09 3:58PM EDT180.008.458.308.55+0.45+5.62%2011,93233.50%
DIS210416C001825002021-04-09 3:58PM EDT182.506.306.206.55+0.48+8.25%1421,05233.23%
DIS210416C001850002021-04-09 3:59PM EDT185.004.434.354.50+0.08+1.84%3,99310,37529.59%
DIS210416C001875002021-04-09 3:59PM EDT187.502.952.883.10-0.05-1.67%2,8633,15830.23%
DIS210416C001900002021-04-09 3:59PM EDT190.001.881.821.93-0.15-7.39%5,39517,40329.61%
DIS210416C001925002021-04-09 3:59PM EDT192.501.201.121.20-0.12-9.09%2,1374,89130.32%
DIS210416C001950002021-04-09 3:59PM EDT195.000.740.700.76-0.16-17.78%3,01815,08231.69%
DIS210416C001975002021-04-09 3:59PM EDT197.500.500.480.51-0.08-13.79%9795,10733.64%
DIS210416C002000002021-04-09 3:59PM EDT200.000.340.330.34-0.09-20.93%3,51147,73235.40%
DIS210416C002025002021-04-09 3:59PM EDT202.500.240.230.27-0.06-20.00%4111,54138.48%
DIS210416C002050002021-04-09 3:55PM EDT205.000.170.150.25-0.07-29.17%1541,38742.53%
DIS210416C002075002021-04-09 3:46PM EDT207.500.140.100.19-0.03-17.65%881,13644.63%
DIS210416C002100002021-04-09 3:59PM EDT210.000.100.100.11-0.05-33.33%65815,31644.53%
DIS210416C002125002021-04-09 3:35PM EDT212.500.080.050.14-0.03-27.27%527150.39%
DIS210416C002150002021-04-09 3:45PM EDT215.000.060.060.13-0.04-40.00%2661550.98%
DIS210416C002175002021-04-09 3:54PM EDT217.500.050.040.12-0.05-50.00%31714653.32%
DIS210416C002200002021-04-09 3:54PM EDT220.000.050.040.05-0.03-37.50%46510,76252.73%
DIS210416C002250002021-04-09 3:53PM EDT225.000.020.000.09-0.03-60.00%31922558.98%
DIS210416C002300002021-04-09 3:51PM EDT230.000.020.010.020.00-633,75457.81%
DIS210416C002350002021-04-08 11:50AM EDT235.000.030.000.040.00-539764.84%
DIS210416C002400002021-04-09 2:06PM EDT240.000.020.010.03-0.01-33.33%31,79870.31%
DIS210416C002500002021-04-09 3:02PM EDT250.000.010.000.020.00-394,08575.78%
DIS210416C002600002021-04-09 9:36AM EDT260.000.010.000.010.00-12,76781.25%
DIS210416C002700002021-04-09 10:34AM EDT270.000.010.000.050.00-1532102.34%
DIS210416C002800002021-04-08 3:40PM EDT280.000.010.000.010.00-11,06696.88%
DIS210416C002900002021-04-07 3:52PM EDT290.000.010.000.030.00-51,027114.06%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210416P000600002021-04-06 2:41PM EDT60.000.010.000.020.00-124287.50%
DIS210416P000650002020-12-11 12:27PM EDT65.000.060.010.060.00-210298.44%
DIS210416P000700002021-04-08 2:56PM EDT70.000.030.000.050.00-7514270.31%
DIS210416P000750002021-03-03 2:50PM EDT75.000.020.000.060.00-351256.25%
DIS210416P000800002021-03-16 3:00PM EDT80.000.030.000.060.00-3239239.06%
DIS210416P000850002021-04-08 2:56PM EDT85.000.020.000.030.00-75928209.38%
DIS210416P000900002021-03-04 10:56AM EDT90.000.030.000.070.00-5680210.94%
DIS210416P000950002021-03-15 11:10AM EDT95.000.060.000.060.00-251,027193.75%
DIS210416P001000002021-04-05 3:39PM EDT100.000.010.000.020.00-501,014162.50%
DIS210416P001050002021-04-05 3:38PM EDT105.000.010.000.060.00-101,469167.19%
DIS210416P001100002021-04-08 2:04PM EDT110.000.010.000.030.00-82,090143.75%
DIS210416P001150002021-04-09 11:28AM EDT115.000.010.000.050.00-162,573140.63%
DIS210416P001200002021-04-09 3:14PM EDT120.000.010.000.05-0.01-50.00%41,611128.91%
DIS210416P001250002021-04-09 3:00PM EDT125.000.010.000.02-0.02-66.67%82,383107.81%
DIS210416P001300002021-04-09 3:27PM EDT130.000.010.000.02-0.01-50.00%571,72398.44%
DIS210416P001350002021-04-09 2:34PM EDT135.000.010.000.02-0.02-66.67%861,07689.06%
DIS210416P001400002021-04-09 2:26PM EDT140.000.030.010.04-0.01-25.00%1471387.50%
DIS210416P001450002021-04-09 11:18AM EDT145.000.040.020.040.00-62,54379.69%
DIS210416P001490002021-04-09 1:13PM EDT149.000.040.040.07-0.02-33.33%11111177.34%
DIS210416P001500002021-04-09 3:57PM EDT150.000.020.000.02-0.05-71.43%1832,57762.50%
DIS210416P001550002021-04-09 3:49PM EDT155.000.040.020.05-0.03-42.86%3433,58762.11%
DIS210416P001600002021-04-09 3:55PM EDT160.000.040.050.07-0.05-55.56%4553,94356.64%
DIS210416P001650002021-04-09 3:48PM EDT165.000.100.070.09-0.02-16.67%1412,72450.00%
DIS210416P001675002021-04-09 3:50PM EDT167.500.080.050.12-0.06-42.86%13134647.27%
DIS210416P001700002021-04-09 3:59PM EDT170.000.090.100.13-0.08-47.06%8465,09942.68%
DIS210416P001725002021-04-09 3:33PM EDT172.500.150.120.18-0.08-34.78%21597939.84%
DIS210416P001750002021-04-09 3:50PM EDT175.000.220.200.25-0.10-31.25%2565,85036.91%
DIS210416P001775002021-04-09 3:56PM EDT177.500.310.300.35-0.18-36.73%1,0932,16133.79%
DIS210416P001800002021-04-09 3:59PM EDT180.000.520.500.54-0.25-32.47%1,1847,88131.35%
DIS210416P001825002021-04-09 3:59PM EDT182.500.850.840.94-0.43-33.59%1,3602,60530.23%
DIS210416P001850002021-04-09 3:59PM EDT185.001.481.421.58-0.62-29.52%3,13913,04129.26%
DIS210416P001875002021-04-09 3:57PM EDT187.502.502.522.60-0.75-23.08%4161,64829.08%
DIS210416P001900002021-04-09 3:59PM EDT190.003.903.904.05-0.90-18.75%9256,24029.74%
DIS210416P001925002021-04-09 3:59PM EDT192.505.705.555.90-1.20-17.39%19885231.45%
DIS210416P001950002021-04-09 3:49PM EDT195.008.287.608.10-0.64-7.17%22511,23135.11%
DIS210416P001975002021-04-09 3:51PM EDT197.5010.429.7010.35-0.98-8.60%4924937.89%
DIS210416P002000002021-04-09 3:13PM EDT200.0013.5812.1512.65+0.08+0.59%878,96240.04%
DIS210416P002025002021-04-08 1:36PM EDT202.5016.2314.4515.300.00-15548.83%
DIS210416P002050002021-04-06 2:02PM EDT205.0014.6016.8517.800.00-32954.35%
DIS210416P002075002021-04-09 12:31PM EDT207.5021.2019.3520.25+0.10+0.47%12458.50%
DIS210416P002100002021-04-09 3:59PM EDT210.0022.0022.0022.45-1.00-4.35%1234154.88%
DIS210416P002125002021-04-08 11:53AM EDT212.5025.8724.3025.200.00-11650.39%
DIS210416P002150002021-04-09 3:01PM EDT215.0028.3026.7527.70+0.10+0.35%1352.54%
DIS210416P002175002021-04-08 10:28AM EDT217.5031.3029.2530.150.00-5754.30%
DIS210416P002200002021-04-05 9:57AM EDT220.0030.1531.7532.750.00-138161.82%
DIS210416P002250002021-03-30 12:33PM EDT225.0039.8536.7537.750.00--169.04%
DIS210416P002300002021-03-31 10:14AM EDT230.0044.6541.7042.700.00-413671.48%
DIS210416P002400002021-03-29 9:36AM EDT240.0055.9051.7052.700.00-11083.98%
DIS210416P002500002021-03-31 11:24AM EDT250.0063.9161.7062.700.00-1995.70%
DIS210416P002600002021-04-07 11:35AM EDT260.0072.0071.7072.700.00-10107.03%
DIS210416P002700002021-03-17 9:46AM EDT270.0076.9581.7082.700.00-10117.58%
DIS210416P002800002021-03-09 2:21PM EDT280.0083.5591.7092.700.00-20127.73%
DIS210416P002900002021-03-26 10:49AM EDT290.00103.30101.70102.700.00-10137.11%