Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
187,89+0,57 (+0,30%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210618C000450002021-04-06 10:55AM EDT45.00145.15142.40143.350.00-823160.64%
DIS210618C000500002021-03-30 12:23PM EDT50.00135.00137.40138.350.00-131149.22%
DIS210618C000550002021-02-01 2:09PM EDT55.00116.51134.60135.300.00-219183.74%
DIS210618C000600002021-04-06 10:18AM EDT60.00129.95127.45128.400.00-82,44494.14%
DIS210618C000650002021-04-09 3:50PM EDT65.00122.65122.45123.40-11.00-8.23%818387.89%
DIS210618C000700002021-02-12 10:35AM EDT70.00127.20127.45128.050.00-2101237.45%
DIS210618C000750002021-03-08 10:54AM EDT75.00122.800.000.000.00-2390.00%
DIS210618C000800002021-03-04 3:14PM EDT80.00106.20108.65109.600.00-10112118.19%
DIS210618C000850002021-04-06 10:30AM EDT85.00105.25102.55103.500.00-314977.64%
DIS210618C000900002021-04-09 1:24PM EDT90.0096.4597.5598.50-3.95-3.93%931372.46%
DIS210618C000950002021-03-29 1:32PM EDT95.0090.4092.6093.550.00-915570.41%
DIS210618C001000002021-04-07 10:49AM EDT100.0089.4587.6588.600.00-11,10067.87%
DIS210618C001050002021-04-09 1:48PM EDT105.0081.8583.0083.65-0.50-0.61%161,10369.43%
DIS210618C001100002021-04-09 3:59PM EDT110.0078.4078.0578.70+1.75+2.28%2683365.72%
DIS210618C001150002021-04-09 2:40PM EDT115.0072.4073.1573.70-1.70-2.29%2485562.01%
DIS210618C001200002021-04-09 1:47PM EDT120.0066.9568.2568.75-0.60-0.89%502,03358.74%
DIS210618C001250002021-04-09 1:14PM EDT125.0061.9063.0063.85-3.82-5.81%32,31452.83%
DIS210618C001300002021-04-08 3:31PM EDT130.0058.3058.0058.95+0.50+0.87%42,53255.76%
DIS210618C001350002021-04-06 12:11PM EDT135.0055.5653.1554.050.00-21,42452.15%
DIS210618C001400002021-04-06 12:06PM EDT140.0050.6248.2049.150.00-84,76048.46%
DIS210618C001450002021-04-07 2:11PM EDT145.0042.9543.4044.30-1.50-3.37%12,24145.14%
DIS210618C001500002021-04-09 3:59PM EDT150.0039.2038.8539.45+0.70+1.82%404,40241.68%
DIS210618C001550002021-04-08 3:59PM EDT155.0033.5033.9034.80-0.34-1.00%13,52939.38%
DIS210618C001600002021-04-09 12:49PM EDT160.0028.7029.7030.15+0.40+1.41%32,68736.63%
DIS210618C001650002021-04-09 11:05AM EDT165.0024.8525.2525.70+0.27+1.10%295,47334.46%
DIS210618C001700002021-04-09 1:05PM EDT170.0020.3021.0021.55-0.35-1.69%603,82232.93%
DIS210618C001750002021-04-09 3:28PM EDT175.0017.5217.3017.75+0.75+4.47%745,54531.84%
DIS210618C001800002021-04-09 3:55PM EDT180.0013.9113.9514.10+0.43+3.19%9512,67630.25%
DIS210618C001850002021-04-09 3:55PM EDT185.0011.0310.9511.30+0.43+4.06%2,7004,72630.28%
DIS210618C001900002021-04-09 3:59PM EDT190.008.608.458.70+0.35+4.24%3435,85629.67%
DIS210618C001950002021-04-09 3:58PM EDT195.006.556.456.70+0.15+2.34%22016,10429.68%
DIS210618C002000002021-04-09 3:58PM EDT200.004.854.905.10-0.05-1.02%68513,18029.79%
DIS210618C002100002021-04-09 3:56PM EDT210.002.702.712.84+0.05+1.89%5178,37430.04%
DIS210618C002200002021-04-09 3:48PM EDT220.001.501.521.61-0.06-3.85%2105,30230.88%
DIS210618C002300002021-04-09 3:51PM EDT230.000.880.920.97-0.06-6.38%3852,79932.23%
DIS210618C002400002021-04-09 3:51PM EDT240.000.570.560.61-0.02-3.39%212,54133.69%
DIS210618C002500002021-04-09 3:50PM EDT250.000.400.400.450.00-521,62735.94%
DIS210618C002600002021-04-09 3:46PM EDT260.000.300.300.35+0.02+7.14%233,02038.21%
DIS210618C002700002021-04-09 3:13PM EDT270.000.230.230.28+0.01+4.55%21,28840.38%
DIS210618C002800002021-04-08 2:02PM EDT280.000.190.180.210.00-1367241.90%
DIS210618C002900002021-04-09 3:09PM EDT290.000.170.160.210.00-369044.97%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210618P000450002021-03-22 1:42PM EDT45.000.030.000.050.00-1302114.06%
DIS210618P000500002021-03-08 4:59PM EDT50.000.030.000.060.00-1196107.42%
DIS210618P000550002021-03-29 9:30AM EDT55.000.040.000.060.00-106299.61%
DIS210618P000600002021-04-05 3:26PM EDT60.000.020.020.030.00-11,95191.41%
DIS210618P000650002021-04-05 9:59AM EDT65.000.040.020.080.00-11,04391.41%
DIS210618P000700002021-04-01 12:25PM EDT70.000.070.010.090.00-147285.16%
DIS210618P000750002021-03-31 3:19PM EDT75.000.080.050.110.00-101,62083.79%
DIS210618P000800002021-04-06 9:45AM EDT80.000.090.050.120.00-104,26878.71%
DIS210618P000850002021-03-29 2:59PM EDT85.000.180.070.140.00-14,85075.39%
DIS210618P000900002021-04-09 1:39PM EDT90.000.120.100.17+0.01+9.09%314,30172.56%
DIS210618P000950002021-04-08 2:02PM EDT95.000.150.090.190.00-405,76167.97%
DIS210618P001000002021-04-09 11:43AM EDT100.000.170.160.230.00-17,19166.11%
DIS210618P001050002021-04-09 2:04PM EDT105.000.220.160.27-0.03-12.00%13,22462.35%
DIS210618P001100002021-04-09 2:04PM EDT110.000.270.210.31+0.01+3.85%35,66059.47%
DIS210618P001150002021-04-09 3:42PM EDT115.000.320.250.35-0.16-33.33%1012,07556.35%
DIS210618P001200002021-04-09 3:51PM EDT120.000.370.310.39+0.01+2.78%63,78753.32%
DIS210618P001250002021-04-08 12:59PM EDT125.000.440.380.440.00-12,52250.39%
DIS210618P001300002021-04-09 1:42PM EDT130.000.520.450.52-0.02-3.70%53,14248.24%
DIS210618P001350002021-04-09 1:40PM EDT135.000.620.570.64-0.04-6.06%102,13245.85%
DIS210618P001400002021-04-09 3:56PM EDT140.000.660.660.75-0.12-15.38%102,25143.04%
DIS210618P001450002021-04-09 3:56PM EDT145.000.810.810.90-0.12-12.90%352,21740.43%
DIS210618P001500002021-04-09 2:48PM EDT150.001.121.021.09-0.03-2.61%525,81337.92%
DIS210618P001550002021-04-09 3:50PM EDT155.001.391.251.40-0.07-4.79%53,39935.95%
DIS210618P001600002021-04-09 3:33PM EDT160.001.771.681.78-0.10-5.35%342,43033.88%
DIS210618P001650002021-04-09 2:52PM EDT165.002.462.212.40-0.12-4.65%2111,47232.47%
DIS210618P001700002021-04-09 3:55PM EDT170.003.183.053.25-0.30-8.62%4105,04831.23%
DIS210618P001750002021-04-09 3:43PM EDT175.004.534.254.45-0.22-4.63%394,13230.36%
DIS210618P001800002021-04-09 3:03PM EDT180.006.315.806.05-0.14-2.17%22310,78229.73%
DIS210618P001850002021-04-09 3:27PM EDT185.007.907.808.05-0.70-8.14%2,5052,71929.17%
DIS210618P001900002021-04-09 3:27PM EDT190.0010.9110.4010.55-0.19-1.71%694,82328.88%
DIS210618P001950002021-04-09 1:18PM EDT195.0014.4013.2013.55+0.25+1.77%2512,89328.87%
DIS210618P002000002021-04-09 2:55PM EDT200.0017.5516.6517.20+1.00+6.04%362,11529.77%
DIS210618P002100002021-04-08 9:52AM EDT210.0026.3024.3524.850.00-137129.63%
DIS210618P002200002021-04-09 3:59PM EDT220.0033.2533.0533.75-1.05-3.06%1341131.08%
DIS210618P002300002021-04-09 9:40AM EDT230.0043.6542.4543.35-0.25-0.57%335134.27%
DIS210618P002400002021-04-09 9:40AM EDT240.0053.2552.1553.00-0.75-1.39%437836.50%
DIS210618P002500002021-04-08 10:04AM EDT250.0063.5061.9562.850.00-537939.53%
DIS210618P002600002021-03-31 10:14AM EDT260.0074.9071.8572.750.00-412342.48%
DIS210618P002700002021-03-17 11:01AM EDT270.0078.2581.8082.700.00-23445.65%
DIS210618P002800002021-03-24 2:51PM EDT280.0094.4191.7592.650.00-22248.54%
DIS210618P002900002021-03-30 2:50PM EDT290.00104.90101.75102.700.00-12452.69%