Italia markets close in 6 hours 23 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
185,93-1,53 (-0,82%)
Alla chiusura: 4:02PM EDT

186,00 0,07 (0,04%)
Preborsa: 5:06AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210423C001200002021-03-18 10:45AM EDT120.0073.100.000.000.00--00.00%
DIS210423C001300002021-03-15 12:01AM EDT130.0067.520.000.000.00--00.00%
DIS210423C001350002021-03-31 9:41AM EDT135.0051.370.000.000.00-400.00%
DIS210423C001400002021-03-15 12:01AM EDT140.0057.000.000.000.00--00.00%
DIS210423C001500002021-04-14 10:54AM EDT150.0040.000.000.000.00-10000.00%
DIS210423C001550002021-04-15 2:51PM EDT155.0031.110.000.000.00-100.00%
DIS210423C001600002021-04-13 9:37AM EDT160.0029.950.000.000.00-1100.00%
DIS210423C001625002021-04-14 10:11AM EDT162.5027.800.000.000.00-500.00%
DIS210423C001650002021-04-15 3:58PM EDT165.0021.200.000.000.00-400.00%
DIS210423C001675002021-04-15 11:53AM EDT167.5019.800.000.000.00-200.00%
DIS210423C001700002021-04-15 3:34PM EDT170.0016.180.000.000.00-400.00%
DIS210423C001725002021-04-15 3:23PM EDT172.5013.760.000.000.00-1200.00%
DIS210423C001750002021-04-15 3:09PM EDT175.0011.300.000.000.00-5800.00%
DIS210423C001775002021-04-15 2:26PM EDT177.509.240.000.000.00-3000.00%
DIS210423C001800002021-04-15 3:23PM EDT180.007.020.000.000.00-6800.00%
DIS210423C001825002021-04-15 3:25PM EDT182.505.140.000.000.00-10200.00%
DIS210423C001850002021-04-15 3:59PM EDT185.003.500.000.000.00-70000.00%
DIS210423C001875002021-04-15 3:59PM EDT187.502.380.000.000.00-1,16401.56%
DIS210423C001900002021-04-15 3:59PM EDT190.001.500.000.000.00-7,29903.13%
DIS210423C001925002021-04-15 3:59PM EDT192.500.940.000.000.00-5,70606.25%
DIS210423C001950002021-04-15 3:59PM EDT195.000.690.000.000.00-2,37506.25%
DIS210423C001975002021-04-15 3:59PM EDT197.500.390.000.000.00-951012.50%
DIS210423C002000002021-04-15 3:58PM EDT200.000.270.000.000.00-1,244012.50%
DIS210423C002025002021-04-15 3:18PM EDT202.500.170.000.000.00-78012.50%
DIS210423C002050002021-04-15 3:41PM EDT205.000.140.000.000.00-134012.50%
DIS210423C002075002021-04-15 3:45PM EDT207.500.120.000.000.00-68012.50%
DIS210423C002100002021-04-15 3:57PM EDT210.000.080.000.000.00-459025.00%
DIS210423C002125002021-04-15 12:43PM EDT212.500.080.000.000.00-3025.00%
DIS210423C002150002021-04-15 12:36PM EDT215.000.070.000.000.00-12025.00%
DIS210423C002175002021-04-15 2:30PM EDT217.500.060.000.000.00-8025.00%
DIS210423C002200002021-04-15 12:46PM EDT220.000.060.000.000.00-1025.00%
DIS210423C002225002021-04-15 3:59PM EDT222.500.040.000.000.00-50025.00%
DIS210423C002250002021-04-14 2:02PM EDT225.000.040.000.000.00-5025.00%
DIS210423C002300002021-04-14 2:00PM EDT230.000.040.000.000.00-1025.00%
DIS210423C002350002021-04-14 3:23PM EDT235.000.050.000.000.00-18025.00%
DIS210423C002400002021-04-15 10:53AM EDT240.000.020.000.000.00-5025.00%
DIS210423C002450002021-04-15 10:51AM EDT245.000.030.000.000.00-1050.00%
DIS210423C002500002021-04-15 12:31PM EDT250.000.010.000.000.00-22050.00%
DIS210423C002550002021-04-14 12:18PM EDT255.000.020.000.000.00-10050.00%
DIS210423C002600002021-04-12 1:35PM EDT260.000.010.000.000.00-1050.00%
DIS210423C002650002021-04-08 10:38AM EDT265.000.030.000.000.00-1050.00%
DIS210423C002700002021-03-24 3:39PM EDT270.000.060.000.000.00--050.00%
DIS210423C002750002021-04-01 12:53PM EDT275.000.030.000.000.00-1050.00%
DIS210423C002800002021-03-29 11:13AM EDT280.000.050.000.000.00-3050.00%
DIS210423C002850002021-04-06 9:34AM EDT285.000.040.000.000.00--050.00%
DIS210423C002900002021-03-30 3:02PM EDT290.000.030.000.000.00--050.00%
Opzioni Putper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210423P001000002021-03-19 1:41PM EDT100.000.050.000.000.00-10050.00%
DIS210423P001050002021-03-29 2:34PM EDT105.000.070.000.000.00-2050.00%
DIS210423P001100002021-03-24 9:30AM EDT110.000.060.000.000.00-1050.00%
DIS210423P001150002021-03-31 1:35PM EDT115.000.020.000.000.00-26050.00%
DIS210423P001200002021-04-06 12:12PM EDT120.000.030.000.000.00-41050.00%
DIS210423P001250002021-04-14 2:02PM EDT125.000.020.000.000.00-13050.00%
DIS210423P001300002021-04-14 2:00PM EDT130.000.020.000.000.00-1050.00%
DIS210423P001350002021-04-14 12:20PM EDT135.000.020.000.000.00-12050.00%
DIS210423P001400002021-04-15 3:07PM EDT140.000.020.000.000.00-65050.00%
DIS210423P001450002021-04-15 10:03AM EDT145.000.040.000.000.00-17025.00%
DIS210423P001500002021-04-15 1:07PM EDT150.000.060.000.000.00-8025.00%
DIS210423P001550002021-04-15 3:33PM EDT155.000.070.000.000.00-33025.00%
DIS210423P001600002021-04-15 3:38PM EDT160.000.090.000.000.00-25025.00%
DIS210423P001625002021-04-15 3:03PM EDT162.500.100.000.000.00-27025.00%
DIS210423P001650002021-04-15 3:23PM EDT165.000.130.000.000.00-55012.50%
DIS210423P001675002021-04-15 2:59PM EDT167.500.150.000.000.00-42012.50%
DIS210423P001700002021-04-15 3:59PM EDT170.000.210.000.000.00-278012.50%
DIS210423P001725002021-04-15 3:54PM EDT172.500.270.000.000.00-80012.50%
DIS210423P001750002021-04-15 3:54PM EDT175.000.420.000.000.00-214012.50%
DIS210423P001775002021-04-15 3:59PM EDT177.500.630.000.000.00-50106.25%
DIS210423P001800002021-04-15 3:58PM EDT180.001.020.000.000.00-1,15506.25%
DIS210423P001825002021-04-15 3:58PM EDT182.501.650.000.000.00-4,95903.13%
DIS210423P001850002021-04-15 3:59PM EDT185.002.650.000.000.00-2,20700.78%
DIS210423P001875002021-04-15 3:50PM EDT187.503.900.000.000.00-61700.00%
DIS210423P001900002021-04-15 3:56PM EDT190.005.530.000.000.00-17300.00%
DIS210423P001925002021-04-15 3:57PM EDT192.507.420.000.000.00-1800.00%
DIS210423P001950002021-04-15 3:20PM EDT195.009.700.000.000.00-3200.00%
DIS210423P001975002021-04-15 3:57PM EDT197.5011.890.000.000.00-1700.00%
DIS210423P002000002021-04-15 3:46PM EDT200.0014.240.000.000.00-4800.00%
DIS210423P002025002021-04-15 2:11PM EDT202.5016.630.000.000.00-100.00%
DIS210423P002050002021-04-14 1:27PM EDT205.0015.250.000.000.00-100.00%
DIS210423P002100002021-03-15 12:01AM EDT210.0017.050.000.000.00--00.00%
DIS210423P002125002021-04-14 10:14AM EDT212.5022.900.000.000.00-100.00%
DIS210423P002150002021-04-14 1:22PM EDT215.0025.180.000.000.00-100.00%
DIS210423P002175002021-03-31 10:08AM EDT217.5032.000.000.000.00-100.00%
DIS210423P002200002021-04-14 1:22PM EDT220.0030.120.000.000.00-100.00%
DIS210423P002250002021-03-15 12:01AM EDT225.0029.600.000.000.00--00.00%
DIS210423P002300002021-03-15 12:01AM EDT230.0034.150.000.000.00--00.00%
DIS210423P002500002021-03-29 12:06AM EDT250.0060.400.000.000.00--00.00%