Italia markets close in 6 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,39-0,86 (-0,49%)
Al 11:24AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015C000850002021-09-24 10:45AM EDT85.0090.7590.3090.70+1.75+1.97%187124.41%
DIS211015C000900002021-09-22 2:47PM EDT90.0083.7585.4085.800.00-1997125.78%
DIS211015C000950002021-09-23 11:40AM EDT95.0081.6580.4080.650.00-4123109.57%
DIS211015C001000002021-09-24 10:06AM EDT100.0076.2075.4075.75-0.10-0.13%4132105.66%
DIS211015C001050002021-09-22 3:23PM EDT105.0069.8570.3570.650.00-33790.82%
DIS211015C001100002021-09-24 10:33AM EDT110.0065.9565.4065.60+2.40+3.78%65983.20%
DIS211015C001150002021-09-24 10:50AM EDT115.0060.7060.4060.70+0.90+1.51%11380.18%
DIS211015C001200002021-09-22 2:45PM EDT120.0053.9055.4555.750.00-710575.98%
DIS211015C001250002021-09-24 10:53AM EDT125.0050.5050.4550.75+1.05+2.12%23268.85%
DIS211015C001300002021-09-24 10:12AM EDT130.0046.0545.4545.75+2.35+5.38%14161.82%
DIS211015C001350002021-09-23 1:41PM EDT135.0042.0440.5040.750.00-19356.15%
DIS211015C001400002021-09-22 1:06PM EDT140.0034.1235.5535.700.00-514251.95%
DIS211015C001450002021-09-24 10:54AM EDT145.0030.6930.6030.85+1.54+5.28%513148.88%
DIS211015C001500002021-09-22 1:22PM EDT150.0023.6725.6525.850.00-101,46641.75%
DIS211015C001550002021-09-24 10:45AM EDT155.0021.1520.8021.05+1.87+9.70%682637.94%
DIS211015C001600002021-09-24 10:30AM EDT160.0016.4515.9016.15-1.10-6.27%416,32231.67%
DIS211015C001650002021-09-24 10:52AM EDT165.0011.4711.2511.40-1.08-8.61%52,10026.27%
DIS211015C001700002021-09-24 11:05AM EDT170.007.157.107.20-0.79-9.95%4011,86023.24%
DIS211015C001750002021-09-24 11:07AM EDT175.003.853.753.90-0.55-12.50%2497,38221.57%
DIS211015C001800002021-09-24 11:08AM EDT180.001.691.661.69-0.39-18.75%75847,54520.26%
DIS211015C001850002021-09-24 11:07AM EDT185.000.640.620.65-0.21-24.71%30824,25520.26%
DIS211015C001900002021-09-24 11:06AM EDT190.000.240.230.24-0.10-29.41%58511,05220.90%
DIS211015C001950002021-09-24 11:09AM EDT195.000.110.110.12-0.04-26.67%1037,49322.95%
DIS211015C002000002021-09-24 11:01AM EDT200.000.060.060.07-0.01-14.29%6118,21825.20%
DIS211015C002100002021-09-24 9:37AM EDT210.000.030.020.030.00-146,35629.69%
DIS211015C002200002021-09-24 10:24AM EDT220.000.020.010.02+0.01+100.00%15,24334.77%
DIS211015C002300002021-09-23 11:19AM EDT230.000.010.000.020.00-223,09340.63%
DIS211015C002400002021-09-22 12:07PM EDT240.000.010.010.020.00-191,56946.09%
DIS211015C002500002021-09-23 11:40AM EDT250.000.010.000.010.00-22,09548.44%
DIS211015C002600002021-09-23 1:05PM EDT260.000.010.000.030.00-784955.08%
DIS211015C002700002021-09-16 10:31AM EDT270.000.010.000.030.00-71,46859.77%
DIS211015C002800002021-09-09 3:47PM EDT280.000.030.000.050.00-11,85667.19%
DIS211015C002900002021-09-21 12:42PM EDT290.000.020.000.040.00-11,83870.31%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015P000850002021-09-23 11:32AM EDT85.000.010.000.020.00-101,96896.88%
DIS211015P000900002021-08-30 12:48PM EDT90.000.030.000.020.00-13,24190.63%
DIS211015P000950002021-09-01 3:13PM EDT95.000.020.000.020.00-641882.81%
DIS211015P001000002021-09-21 3:10PM EDT100.000.030.000.020.00-271,01776.56%
DIS211015P001050002021-09-21 3:50PM EDT105.000.050.000.030.00-2591,15973.44%
DIS211015P001100002021-09-24 9:43AM EDT110.000.020.000.02-0.02-50.00%14055964.06%
DIS211015P001150002021-09-22 2:19PM EDT115.000.030.010.030.00-1837662.50%
DIS211015P001200002021-09-23 11:32AM EDT120.000.030.020.030.00-843758.20%
DIS211015P001250002021-09-23 11:04AM EDT125.000.060.030.040.00-675154.30%
DIS211015P001300002021-09-23 2:49PM EDT130.000.040.050.060.00-171,23051.17%
DIS211015P001350002021-09-23 3:33PM EDT135.000.090.080.090.00-541,79248.44%
DIS211015P001400002021-09-24 9:58AM EDT140.000.130.110.12+0.02+18.18%273,92844.34%
DIS211015P001450002021-09-24 10:49AM EDT145.000.170.160.180.00-203,65340.92%
DIS211015P001500002021-09-24 9:44AM EDT150.000.260.230.24+0.03+13.04%257,00036.57%
DIS211015P001550002021-09-24 10:29AM EDT155.000.330.310.36-0.01-2.94%65,91532.81%
DIS211015P001600002021-09-24 10:59AM EDT160.000.500.470.50+0.01+2.04%527,26728.22%
DIS211015P001650002021-09-24 11:07AM EDT165.000.820.800.830.00-1188,34024.52%
DIS211015P001700002021-09-24 11:09AM EDT170.001.601.571.63+0.01+0.63%14617,42822.00%
DIS211015P001750002021-09-24 11:04AM EDT175.003.203.203.35+0.05+1.59%6312,88920.64%
DIS211015P001800002021-09-24 10:36AM EDT180.005.906.106.25+0.25+4.42%18145,27619.93%
DIS211015P001850002021-09-24 11:03AM EDT185.0010.009.9510.15+0.40+4.17%387,47319.14%
DIS211015P001900002021-09-24 10:52AM EDT190.0014.5314.5514.85+0.60+4.31%91,57620.95%
DIS211015P001950002021-09-24 10:53AM EDT195.0019.5619.4519.70+1.35+7.41%366521.88%
DIS211015P002000002021-09-23 11:25AM EDT200.0023.5324.3524.600.00-52420.00%
DIS211015P002100002021-09-23 12:05PM EDT210.0033.1334.4034.650.00-3215130.76%
DIS211015P002200002021-09-21 2:35PM EDT220.0047.2844.4044.600.00-9600.00%
DIS211015P002300002021-09-13 10:20AM EDT230.0045.0054.3554.600.00-400.00%
DIS211015P002400002021-09-09 10:09AM EDT240.0056.6064.1564.750.00-6158.01%
DIS211015P002500002021-09-13 10:22AM EDT250.0065.0074.1074.750.00-2764.26%
DIS211015P002600002021-09-21 3:49PM EDT260.0087.9584.1584.750.00-16070.31%
DIS211015P002700002021-08-19 11:05AM EDT270.0096.6586.2086.850.00-200.00%
DIS211015P002800002021-09-22 10:37AM EDT280.00105.55104.35104.850.00-121287.21%
DIS211015P002900002021-09-22 9:53AM EDT290.00116.35114.30114.550.00-24360.00%