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'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210521C000850002021-04-08 11:21AM EDT85.00101.30102.60103.400.00-21298.24%
DIS210521C000900002021-04-06 10:48AM EDT90.0099.7097.6598.400.00-5794.04%
DIS210521C000950002021-04-07 2:20PM EDT95.0093.4592.6593.400.00-13687.70%
DIS210521C001000002021-04-06 10:53AM EDT100.0089.9087.7088.450.00-46385.16%
DIS210521C001050002021-04-08 2:11PM EDT105.0082.0382.7083.450.00-33279.10%
DIS210521C001100002021-03-26 9:54AM EDT110.0076.9077.7578.500.00-41175.98%
DIS210521C001150002021-04-01 11:16AM EDT115.0073.0072.7573.550.00-44571.39%
DIS210521C001200002021-03-29 12:11PM EDT120.0067.5067.8068.55+3.10+4.81%111166.89%
DIS210521C001250002021-04-07 9:32AM EDT125.0065.5562.8563.600.00-16463.14%
DIS210521C001300002021-04-08 3:03PM EDT130.0057.2957.9058.650.00-1113659.23%
DIS210521C001350002021-04-06 10:27AM EDT135.0055.3152.9553.700.00-514255.23%
DIS210521C001400002021-04-08 2:51PM EDT140.0047.4148.0048.800.00-2012551.56%
DIS210521C001450002021-04-09 10:16AM EDT145.0042.5343.1043.85-0.12-0.28%326153.22%
DIS210521C001500002021-04-09 3:32PM EDT150.0037.8538.3539.00+0.23+0.61%1426149.39%
DIS210521C001550002021-04-09 12:41PM EDT155.0032.4833.5034.15-0.26-0.79%336645.26%
DIS210521C001600002021-04-09 12:57PM EDT160.0027.8528.7029.35-0.35-1.24%31,79741.32%
DIS210521C001650002021-04-09 3:37PM EDT165.0023.8024.0524.65+0.37+1.58%990537.73%
DIS210521C001700002021-04-09 3:55PM EDT170.0019.8019.7520.15+0.27+1.38%422,22734.80%
DIS210521C001750002021-04-09 3:55PM EDT175.0015.7015.7016.05+0.40+2.61%382,95833.03%
DIS210521C001800002021-04-09 3:47PM EDT180.0012.1512.0512.30+0.42+3.58%6321,61831.41%
DIS210521C001850002021-04-09 3:59PM EDT185.009.159.009.25+0.15+1.67%43410,52730.98%
DIS210521C001900002021-04-09 3:59PM EDT190.006.606.456.75+0.07+1.07%9908,98130.73%
DIS210521C001950002021-04-09 3:58PM EDT195.004.624.554.75-0.02-0.43%5434,53530.46%
DIS210521C002000002021-04-09 3:59PM EDT200.003.203.153.25-0.05-1.54%1,62333,77530.36%
DIS210521C002100002021-04-09 3:59PM EDT210.001.541.491.61-0.02-1.28%78710,12531.74%
DIS210521C002200002021-04-09 3:57PM EDT220.000.800.760.79-0.02-2.44%8887,68233.13%
DIS210521C002300002021-04-09 3:26PM EDT230.000.430.420.51-0.05-10.42%682,37336.35%
DIS210521C002400002021-04-09 3:26PM EDT240.000.260.270.34-0.01-3.70%3410,07339.21%
DIS210521C002500002021-04-09 3:43PM EDT250.000.190.180.20-0.02-9.52%682,00340.87%
DIS210521C002600002021-04-09 2:10PM EDT260.000.140.130.20+0.01+7.69%111,18545.51%
DIS210521C002700002021-04-09 12:42PM EDT270.000.110.100.17-0.05-31.25%8341148.73%
DIS210521C002800002021-04-09 2:26PM EDT280.000.080.070.15-0.02-20.00%2567750.00%
DIS210521C002900002021-04-09 12:15PM EDT290.000.060.060.120.00-1591,21852.44%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210521P000850002021-04-05 9:31AM EDT85.000.050.000.080.00-268187.89%
DIS210521P000900002021-04-05 12:41PM EDT90.000.060.000.090.00-607682.81%
DIS210521P000950002021-04-09 2:08PM EDT95.000.060.020.06-0.02-25.00%308276.17%
DIS210521P001000002021-04-09 2:07PM EDT100.000.070.050.08-0.01-12.50%14029974.80%
DIS210521P001050002021-04-09 3:13PM EDT105.000.080.070.10-0.04-33.33%3917571.68%
DIS210521P001100002021-04-09 3:50PM EDT110.000.100.100.13-0.02-16.67%255768.95%
DIS210521P001150002021-04-09 2:04PM EDT115.000.150.100.20-0.01-6.25%36666.02%
DIS210521P001200002021-04-08 3:57PM EDT120.000.220.130.230.00-1211662.40%
DIS210521P001250002021-04-08 3:15PM EDT125.000.250.170.230.00-324858.30%
DIS210521P001300002021-04-09 3:51PM EDT130.000.280.210.28-0.02-6.67%131854.98%
DIS210521P001350002021-04-08 3:15PM EDT135.000.330.260.34-0.03-8.33%531451.76%
DIS210521P001400002021-04-09 2:10PM EDT140.000.410.330.43-0.02-4.65%2049649.95%
DIS210521P001450002021-04-08 3:15PM EDT145.000.520.410.500.00-1784446.24%
DIS210521P001500002021-04-09 3:55PM EDT150.000.570.550.61-0.07-10.94%352,64542.97%
DIS210521P001550002021-04-09 3:53PM EDT155.000.720.700.75-0.11-13.25%481,54039.70%
DIS210521P001600002021-04-09 3:59PM EDT160.000.960.930.99-0.15-13.51%2102,54337.04%
DIS210521P001650002021-04-09 3:51PM EDT165.001.301.271.35-0.23-15.03%2353,01434.64%
DIS210521P001700002021-04-09 3:59PM EDT170.001.851.801.93-0.29-13.55%9565,79232.78%
DIS210521P001750002021-04-09 3:59PM EDT175.002.752.682.85-0.40-12.70%6045,63631.46%
DIS210521P001800002021-04-09 3:54PM EDT180.004.154.004.20-0.52-11.13%53013,53030.49%
DIS210521P001850002021-04-09 3:59PM EDT185.006.005.856.15-0.70-10.45%3788,04430.13%
DIS210521P001900002021-04-09 3:54PM EDT190.008.658.358.65-0.60-6.49%964,33529.90%
DIS210521P001950002021-04-09 3:54PM EDT195.0011.7711.4011.75-0.63-5.08%366,07930.01%
DIS210521P002000002021-04-09 3:59PM EDT200.0015.1014.9515.40-1.00-6.21%2121,07430.55%
DIS210521P002100002021-04-09 3:59PM EDT210.0023.4023.2023.80-1.11-4.53%2428732.26%
DIS210521P002200002021-04-09 3:44PM EDT220.0033.4232.4033.00-0.88-2.57%2825334.13%
DIS210521P002300002021-04-07 10:48AM EDT230.0043.3342.0542.80+1.90+4.59%129438.75%
DIS210521P002400002021-04-07 2:50PM EDT240.0053.1851.9052.65+1.08+2.07%121242.73%
DIS210521P002500002021-04-06 3:56PM EDT250.0060.6061.8062.600.00-210947.39%
DIS210521P002600002021-04-07 3:52PM EDT260.0072.8071.7572.500.00-188050.51%
DIS210521P002700002021-03-31 9:49AM EDT270.0084.2581.7582.500.00-31755.23%
DIS210521P002800002021-03-31 11:05AM EDT280.0093.7091.7092.500.00-31659.67%
DIS210521P002900002021-04-01 12:10PM EDT290.00102.25101.70102.500.00-31263.92%