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
Opzioni d'acquistoper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423C00120000 | 2021-03-18 10:45AM EDT | 120.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423C00130000 | 2021-03-15 12:01AM EDT | 130.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423C00135000 | 2021-03-31 9:41AM EDT | 135.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210423C00140000 | 2021-03-15 12:01AM EDT | 140.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423C00150000 | 2021-04-14 10:54AM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS210423C00155000 | 2021-04-15 2:51PM EDT | 155.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423C00160000 | 2021-04-13 9:37AM EDT | 160.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS210423C00162500 | 2021-04-14 10:11AM EDT | 162.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210423C00165000 | 2021-04-15 3:58PM EDT | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210423C00167500 | 2021-04-15 11:53AM EDT | 167.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210423C00170000 | 2021-04-15 3:34PM EDT | 170.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210423C00172500 | 2021-04-15 3:23PM EDT | 172.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS210423C00175000 | 2021-04-15 3:09PM EDT | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| DIS210423C00177500 | 2021-04-15 2:26PM EDT | 177.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS210423C00180000 | 2021-04-15 3:23PM EDT | 180.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DIS210423C00182500 | 2021-04-15 3:25PM EDT | 182.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| DIS210423C00185000 | 2021-04-15 3:59PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| DIS210423C00187500 | 2021-04-15 3:59PM EDT | 187.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 1.56% |
| DIS210423C00190000 | 2021-04-15 3:59PM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7,299 | 0 | 3.13% |
| DIS210423C00192500 | 2021-04-15 3:59PM EDT | 192.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,706 | 0 | 6.25% |
| DIS210423C00195000 | 2021-04-15 3:59PM EDT | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 6.25% |
| DIS210423C00197500 | 2021-04-15 3:59PM EDT | 197.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 12.50% |
| DIS210423C00200000 | 2021-04-15 3:58PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 12.50% |
| DIS210423C00202500 | 2021-04-15 3:18PM EDT | 202.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| DIS210423C00205000 | 2021-04-15 3:41PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| DIS210423C00207500 | 2021-04-15 3:45PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| DIS210423C00210000 | 2021-04-15 3:57PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| DIS210423C00212500 | 2021-04-15 12:43PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS210423C00215000 | 2021-04-15 12:36PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIS210423C00217500 | 2021-04-15 2:30PM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS210423C00220000 | 2021-04-15 12:46PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210423C00222500 | 2021-04-15 3:59PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DIS210423C00225000 | 2021-04-14 2:02PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS210423C00230000 | 2021-04-14 2:00PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210423C00235000 | 2021-04-14 3:23PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DIS210423C00240000 | 2021-04-15 10:53AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS210423C00245000 | 2021-04-15 10:51AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423C00250000 | 2021-04-15 12:31PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DIS210423C00255000 | 2021-04-14 12:18PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS210423C00260000 | 2021-04-12 1:35PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423C00265000 | 2021-04-08 10:38AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423C00270000 | 2021-03-24 3:39PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS210423C00275000 | 2021-04-01 12:53PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423C00280000 | 2021-03-29 11:13AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS210423C00285000 | 2021-04-06 9:34AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS210423C00290000 | 2021-03-30 3:02PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423P00100000 | 2021-03-19 1:41PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS210423P00105000 | 2021-03-29 2:34PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS210423P00110000 | 2021-03-24 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423P00115000 | 2021-03-31 1:35PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DIS210423P00120000 | 2021-04-06 12:12PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| DIS210423P00125000 | 2021-04-14 2:02PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS210423P00130000 | 2021-04-14 2:00PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210423P00135000 | 2021-04-14 12:20PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS210423P00140000 | 2021-04-15 3:07PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| DIS210423P00145000 | 2021-04-15 10:03AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DIS210423P00150000 | 2021-04-15 1:07PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS210423P00155000 | 2021-04-15 3:33PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DIS210423P00160000 | 2021-04-15 3:38PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS210423P00162500 | 2021-04-15 3:03PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| DIS210423P00165000 | 2021-04-15 3:23PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DIS210423P00167500 | 2021-04-15 2:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DIS210423P00170000 | 2021-04-15 3:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| DIS210423P00172500 | 2021-04-15 3:54PM EDT | 172.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| DIS210423P00175000 | 2021-04-15 3:54PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| DIS210423P00177500 | 2021-04-15 3:59PM EDT | 177.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| DIS210423P00180000 | 2021-04-15 3:58PM EDT | 180.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 6.25% |
| DIS210423P00182500 | 2021-04-15 3:58PM EDT | 182.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4,959 | 0 | 3.13% |
| DIS210423P00185000 | 2021-04-15 3:59PM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,207 | 0 | 0.78% |
| DIS210423P00187500 | 2021-04-15 3:50PM EDT | 187.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| DIS210423P00190000 | 2021-04-15 3:56PM EDT | 190.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DIS210423P00192500 | 2021-04-15 3:57PM EDT | 192.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS210423P00195000 | 2021-04-15 3:20PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS210423P00197500 | 2021-04-15 3:57PM EDT | 197.50 | 11.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS210423P00200000 | 2021-04-15 3:46PM EDT | 200.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS210423P00202500 | 2021-04-15 2:11PM EDT | 202.50 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00205000 | 2021-04-14 1:27PM EDT | 205.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00210000 | 2021-03-15 12:01AM EDT | 210.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00212500 | 2021-04-14 10:14AM EDT | 212.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00215000 | 2021-04-14 1:22PM EDT | 215.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00217500 | 2021-03-31 10:08AM EDT | 217.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00220000 | 2021-04-14 1:22PM EDT | 220.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210423P00225000 | 2021-03-15 12:01AM EDT | 225.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00230000 | 2021-03-15 12:01AM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00250000 | 2021-03-29 12:06AM EDT | 250.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
