Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
177,38+0,81 (+0,46%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210716C000750002021-05-17 1:40PM EDT75.0094.10101.95102.800.00-2356141.31%
DIS210716C000800002021-05-17 12:15PM EDT80.0089.5596.9597.800.00-14148131.64%
DIS210716C000850002021-05-10 12:00PM EDT85.0084.7590.6591.450.00-11230.00%
DIS210716C000900002021-05-17 3:48PM EDT90.0079.8086.9587.800.00-1091113.87%
DIS210716C000950002021-06-08 9:47AM EDT95.0081.7581.9582.800.00-120105.76%
DIS210716C001000002021-06-09 11:08AM EDT100.0076.9776.9577.800.00-515698.05%
DIS210716C001050002021-05-27 3:06PM EDT105.0073.2572.0072.800.00-210360.94%
DIS210716C001100002021-06-09 11:17AM EDT110.0067.1067.0067.850.00-239461.33%
DIS210716C001150002021-06-08 10:01AM EDT115.0061.4562.0062.850.00-26656.06%
DIS210716C001200002021-06-09 1:08PM EDT120.0056.9357.0557.850.00-144253.71%
DIS210716C001250002021-06-07 3:28PM EDT125.0051.9552.0552.850.00-18927065.23%
DIS210716C001300002021-06-11 2:09PM EDT130.0047.7547.1547.80+0.10+0.21%252357.76%
DIS210716C001350002021-06-09 2:41PM EDT135.0042.4142.1042.95+0.31+0.74%124555.08%
DIS210716C001400002021-06-09 10:10AM EDT140.0036.8037.1537.950.00-134148.98%
DIS210716C001450002021-06-09 1:30PM EDT145.0032.7232.2033.00+1.07+3.38%127943.85%
DIS210716C001500002021-06-11 3:28PM EDT150.0027.7027.2528.05+0.90+3.36%1052738.60%
DIS210716C001550002021-06-09 1:36PM EDT155.0022.5522.3523.15+0.05+0.22%633333.84%
DIS210716C001600002021-06-11 10:53AM EDT160.0017.6917.5518.25-0.20-1.12%1088328.71%
DIS210716C001650002021-06-11 3:27PM EDT165.0013.3013.1513.40+0.38+2.94%91,70823.61%
DIS210716C001700002021-06-11 3:51PM EDT170.008.988.959.15+0.46+5.40%794,70321.45%
DIS210716C001750002021-06-11 3:51PM EDT175.005.615.555.70+0.25+4.66%3706,43620.55%
DIS210716C001800002021-06-11 3:57PM EDT180.003.253.203.25+0.15+4.84%1,84810,78920.40%
DIS210716C001850002021-06-11 3:57PM EDT185.001.741.731.800.00-4758,67721.08%
DIS210716C001900002021-06-11 3:57PM EDT190.000.980.981.01-0.02-2.00%83714,06422.22%
DIS210716C001950002021-06-11 3:57PM EDT195.000.600.610.63-0.03-4.76%2127,35124.00%
DIS210716C002000002021-06-11 3:49PM EDT200.000.420.410.430.00-5069,04626.05%
DIS210716C002100002021-06-11 3:20PM EDT210.000.250.240.26+0.01+4.17%1595,18030.76%
DIS210716C002200002021-06-11 1:57PM EDT220.000.180.170.190.00-838,21335.55%
DIS210716C002300002021-06-11 3:20PM EDT230.000.130.130.15-0.01-7.14%304,61040.14%
DIS210716C002400002021-06-11 2:24PM EDT240.000.090.090.11-0.01-10.00%452,39643.65%
DIS210716C002500002021-06-11 3:02PM EDT250.000.080.070.080.00-2524,93046.68%
DIS210716C002600002021-06-10 9:50AM EDT260.000.070.050.070.00-132,89850.49%
DIS210716C002700002021-06-09 2:33PM EDT270.000.060.010.110.00-153,80653.91%
DIS210716C002800002021-06-11 3:02PM EDT280.000.040.030.07-0.02-33.33%2162,44656.64%
DIS210716C002900002021-06-11 1:50PM EDT290.000.030.020.03+0.01+50.00%2401,57456.64%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210716P000750002021-06-08 3:15PM EDT75.000.020.000.020.00-332192.19%
DIS210716P000800002021-05-03 9:51AM EDT80.000.050.000.040.00-13990.63%
DIS210716P000850002021-05-19 3:47PM EDT85.000.040.000.030.00-205582.03%
DIS210716P000900002021-06-03 9:49AM EDT90.000.030.000.030.00-23,26076.56%
DIS210716P000950002021-06-07 3:50PM EDT95.000.020.000.030.00-9127570.31%
DIS210716P001000002021-06-09 3:09PM EDT100.000.020.000.040.00-4156666.80%
DIS210716P001050002021-06-04 10:04AM EDT105.000.060.020.070.00-954266.80%
DIS210716P001100002021-06-11 12:03PM EDT110.000.040.000.070.00-101,06759.77%
DIS210716P001150002021-06-11 9:38AM EDT115.000.060.050.070.00-246258.01%
DIS210716P001200002021-06-09 11:31AM EDT120.000.280.070.12+0.22+366.67%195456.06%
DIS210716P001250002021-06-11 12:38PM EDT125.000.110.100.11-0.02-15.38%5758951.47%
DIS210716P001300002021-06-11 2:32PM EDT130.000.120.130.14-0.01-7.69%261,20948.24%
DIS210716P001350002021-06-11 1:04PM EDT135.000.150.160.17-0.01-6.25%11,50044.34%
DIS210716P001400002021-06-11 11:16AM EDT140.000.180.190.20-0.02-10.00%133,57140.28%
DIS210716P001450002021-06-11 9:36AM EDT145.000.220.230.24-0.03-12.00%181,98536.28%
DIS210716P001500002021-06-11 1:59PM EDT150.000.270.280.29-0.04-12.90%1224,15932.23%
DIS210716P001550002021-06-11 3:36PM EDT155.000.400.360.38-0.04-9.09%1243,80328.57%
DIS210716P001600002021-06-11 3:36PM EDT160.000.590.540.56-0.12-16.90%4976,61325.44%
DIS210716P001650002021-06-11 3:55PM EDT165.000.930.920.95-0.24-20.51%6458,82323.06%
DIS210716P001700002021-06-11 3:45PM EDT170.001.781.731.77-0.30-14.42%3896,32021.46%
DIS210716P001750002021-06-11 3:45PM EDT175.003.403.303.40-0.45-11.69%3446,33920.94%
DIS210716P001800002021-06-11 3:57PM EDT180.006.095.906.05-0.56-8.42%5208,88121.25%
DIS210716P001850002021-06-11 3:30PM EDT185.009.659.509.75-0.75-7.21%3596,28422.91%
DIS210716P001900002021-06-11 2:21PM EDT190.0013.8013.4513.95-0.80-5.48%207,73024.51%
DIS210716P001950002021-06-11 3:47PM EDT195.0018.7518.2018.75-0.57-2.95%12,60228.48%
DIS210716P002000002021-06-10 1:01PM EDT200.0023.3022.7523.550.00-72,68031.63%
DIS210716P002100002021-06-10 3:56PM EDT210.0033.9032.7033.400.00-1451,82038.70%
DIS210716P002200002021-06-09 11:55AM EDT220.0043.9042.7543.350.00-41,84045.75%
DIS210716P002300002021-06-09 11:55AM EDT230.0053.8552.4553.300.00-128852.00%
DIS210716P002400002021-06-08 11:14AM EDT240.0064.6062.4563.250.00-234857.64%
DIS210716P002500002021-06-01 1:05PM EDT250.0071.1072.4073.200.00-120952.05%
DIS210716P002600002021-05-28 12:00PM EDT260.0081.4082.3583.200.00-21,09755.86%
DIS210716P002700002021-05-21 12:09PM EDT270.0098.2092.3593.200.00-1783360.45%
DIS210716P002800002021-05-17 11:55AM EDT280.00110.30102.35103.200.00-546964.84%
DIS210716P002900002021-05-17 2:06PM EDT290.00121.15112.35113.150.00-663367.58%