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 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210716C000750002021-02-17 10:39AM EDT75.00121.80115.55117.750.00-18138.06%
DIS210716C000800002021-04-07 1:57PM EDT80.00108.60107.60108.500.00-386771.68%
DIS210716C000850002021-04-07 3:37PM EDT85.00102.60102.60103.550.00-11368.16%
DIS210716C000900002021-04-07 1:06PM EDT90.0098.7097.6598.600.00-245665.82%
DIS210716C000950002021-03-26 3:58PM EDT95.0091.1292.7093.650.00-2463.18%
DIS210716C001000002021-04-07 1:25PM EDT100.0087.8087.7588.70-0.60-0.68%14560.35%
DIS210716C001050002021-03-09 4:31PM EDT105.0091.3782.8083.750.00-1957.37%
DIS210716C001100002021-03-26 10:01AM EDT110.0077.6577.9078.850.00-14355.42%
DIS210716C001150002021-04-06 9:54AM EDT115.0075.2572.9573.900.00-84452.30%
DIS210716C001200002021-04-06 10:17AM EDT120.0070.4568.0569.000.00-815755.91%
DIS210716C001250002021-04-08 1:38PM EDT125.0062.3063.1564.100.00-17352.66%
DIS210716C001300002021-04-09 1:30PM EDT130.0057.1558.2559.20-2.95-4.91%335749.38%
DIS210716C001350002021-04-09 1:50PM EDT135.0052.6053.4054.35-2.90-5.23%19646.48%
DIS210716C001400002021-04-05 3:50PM EDT140.0049.7748.6049.550.00-619143.85%
DIS210716C001450002021-04-08 1:20PM EDT145.0043.5243.8544.750.00-129541.05%
DIS210716C001500002021-04-09 1:44PM EDT150.0038.1539.2040.05+0.05+0.13%730038.67%
DIS210716C001550002021-04-09 3:18PM EDT155.0034.0034.8035.50-2.44-6.70%125236.75%
DIS210716C001600002021-04-09 1:44PM EDT160.0030.5030.5031.05+0.68+2.28%1147134.86%
DIS210716C001650002021-04-09 3:18PM EDT165.0025.4526.1526.80-0.50-1.93%481433.29%
DIS210716C001700002021-04-09 12:06PM EDT170.0021.8222.2522.80+0.62+2.92%111,25931.98%
DIS210716C001750002021-04-09 1:22PM EDT175.0018.8318.6519.10+0.58+3.18%231,32630.93%
DIS210716C001800002021-04-09 3:36PM EDT180.0015.1015.4515.85-0.02-0.13%511,96030.37%
DIS210716C001850002021-04-09 3:26PM EDT185.0012.4012.5512.95+0.13+1.06%1421,29229.88%
DIS210716C001900002021-04-09 3:58PM EDT190.0010.2510.0510.40+0.20+1.99%2493,27129.42%
DIS210716C001950002021-04-09 3:54PM EDT195.007.978.058.30+0.09+1.14%961,93229.25%
DIS210716C002000002021-04-09 3:59PM EDT200.006.466.356.50+0.26+4.19%1565,52329.01%
DIS210716C002100002021-04-09 3:55PM EDT210.003.903.904.05+0.15+4.00%1592,80529.39%
DIS210716C002200002021-04-09 3:39PM EDT220.002.302.402.49-0.06-2.54%345,15029.90%
DIS210716C002300002021-04-09 3:46PM EDT230.001.501.471.59-0.01-0.66%63,78930.82%
DIS210716C002400002021-04-09 3:58PM EDT240.001.010.951.07-0.01-0.98%302,37232.06%
DIS210716C002500002021-04-09 3:52PM EDT250.000.710.670.76+0.01+1.43%2623,83333.47%
DIS210716C002600002021-04-09 3:20PM EDT260.000.500.490.570.00-2111,72535.03%
DIS210716C002700002021-04-09 9:52AM EDT270.000.410.390.46+0.03+7.89%73,40936.84%
DIS210716C002800002021-04-09 3:44PM EDT280.000.340.340.38+0.05+17.24%1211,98338.57%
DIS210716C002900002021-04-09 3:10PM EDT290.000.300.260.30+0.05+20.00%775539.89%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210716P000750002021-03-31 9:30AM EDT75.000.160.040.140.00-17671.68%
DIS210716P000800002021-02-23 3:03PM EDT80.000.260.140.220.00-13572.85%
DIS210716P000850002021-04-05 12:35PM EDT85.000.170.150.200.00-12867.77%
DIS210716P000900002021-04-09 12:18PM EDT90.000.210.130.240.00-32,92163.77%
DIS210716P000950002021-02-26 2:35PM EDT95.000.560.310.390.00-42565.23%
DIS210716P001000002021-04-09 2:12PM EDT100.000.330.230.33-0.02-5.71%1038358.79%
DIS210716P001050002021-04-05 2:36PM EDT105.000.400.290.390.00-67651756.35%
DIS210716P001100002021-04-08 3:53PM EDT110.000.450.370.450.00-924453.93%
DIS210716P001150002021-04-08 3:59PM EDT115.000.530.430.530.00-233251.34%
DIS210716P001200002021-04-08 9:30AM EDT120.000.600.520.62-0.05-7.69%1233049.73%
DIS210716P001250002021-04-06 12:21PM EDT125.000.750.670.730.00-2528647.31%
DIS210716P001300002021-04-08 12:16PM EDT130.000.820.730.840.00-175044.75%
DIS210716P001350002021-04-08 1:28PM EDT135.000.990.910.990.00-71,29942.43%
DIS210716P001400002021-04-08 3:11PM EDT140.001.201.051.170.00-83,67940.16%
DIS210716P001450002021-04-09 10:10AM EDT145.001.421.261.41-0.01-0.70%51,97738.09%
DIS210716P001500002021-04-09 3:37PM EDT150.001.701.561.72-0.05-2.86%192,85036.16%
DIS210716P001550002021-04-09 2:47PM EDT155.002.061.992.15-0.16-7.21%391,85034.49%
DIS210716P001600002021-04-09 3:28PM EDT160.002.662.622.73-0.17-6.01%1371,26433.04%
DIS210716P001650002021-04-09 3:48PM EDT165.003.503.353.55-0.35-9.09%561,76931.96%
DIS210716P001700002021-04-09 1:50PM EDT170.004.864.404.60-0.05-1.02%1563230.98%
DIS210716P001750002021-04-09 3:24PM EDT175.005.905.756.05-0.63-9.65%911,05430.46%
DIS210716P001800002021-04-09 3:53PM EDT180.007.757.507.75-0.35-4.32%1071,36929.80%
DIS210716P001850002021-04-09 3:53PM EDT185.009.909.609.95-0.45-4.35%91,15929.60%
DIS210716P001900002021-04-09 3:08PM EDT190.0012.9012.0512.50-0.38-2.86%1001,58629.41%
DIS210716P001950002021-04-09 3:13PM EDT195.0015.9615.1015.40+0.06+0.38%2061,28129.24%
DIS210716P002000002021-04-09 10:34AM EDT200.0019.2518.3018.85+1.25+6.94%3885229.69%
DIS210716P002100002021-04-09 2:23PM EDT210.0027.0025.7026.40+0.05+0.19%10453530.17%
DIS210716P002200002021-04-09 1:10PM EDT220.0035.9034.4034.90-0.10-0.28%3160231.10%
DIS210716P002300002021-04-07 11:55AM EDT230.0043.6043.2044.000.00-218232.37%
DIS210716P002400002021-04-07 3:46PM EDT240.0053.7052.6553.600.00-5019934.74%
DIS210716P002500002021-04-09 3:01PM EDT250.0063.9562.3563.30+2.35+3.81%210336.87%
DIS210716P002600002021-04-09 12:15PM EDT260.0073.8072.2073.00+0.10+0.14%3457038.21%
DIS210716P002700002021-03-30 12:40PM EDT270.0085.5582.0583.000.00-126541.58%
DIS210716P002800002021-03-26 10:53AM EDT280.0094.2591.9592.900.00-328943.77%
DIS210716P002900002021-03-26 1:29PM EDT290.00106.10101.90102.850.00-716146.22%