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'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015C000950002021-03-29 10:13AM EDT95.0091.1591.7095.400.00-101152.00%
DIS211015C001000002021-03-29 10:12AM EDT100.0086.3886.7090.700.00-121550.42%
DIS211015C001100002021-03-30 9:31AM EDT110.0076.2076.8581.250.00-101261.22%
DIS211015C001150002021-04-07 11:14AM EDT115.0073.2771.6076.45-2.03-2.70%1258.13%
DIS211015C001200002021-04-06 2:57PM EDT120.0071.9367.0571.450.00-2954.16%
DIS211015C001250002021-04-01 2:58PM EDT125.0065.1363.6065.950.00-11248.08%
DIS211015C001300002021-04-06 3:01PM EDT130.0062.3858.7061.550.00-21847.05%
DIS211015C001350002021-04-08 9:54AM EDT135.0054.5553.8056.100.00-1841.65%
DIS211015C001400002021-04-05 3:30PM EDT140.0051.2149.7552.200.00-13042.26%
DIS211015C001450002021-04-09 12:19PM EDT145.0044.8045.7046.30-0.26-0.58%1435.61%
DIS211015C001500002021-04-09 2:15PM EDT150.0040.5541.3542.05+0.35+0.87%376734.73%
DIS211015C001550002021-04-09 12:08PM EDT155.0036.7037.2537.80-0.20-0.54%22633.49%
DIS211015C001600002021-04-09 3:59PM EDT160.0033.6033.3533.65+0.90+2.75%6514,72732.22%
DIS211015C001650002021-04-09 2:05PM EDT165.0028.8529.4530.05-0.30-1.03%156231.93%
DIS211015C001700002021-04-08 3:48PM EDT170.0025.6026.0527.150.00-25543032.69%
DIS211015C001750002021-04-09 3:44PM EDT175.0022.4022.8523.30-0.01-0.04%1539830.94%
DIS211015C001800002021-04-09 3:44PM EDT180.0019.4519.9520.35-0.15-0.77%9834830.62%
DIS211015C001850002021-04-09 3:59PM EDT185.0017.5017.1517.70+0.65+3.86%8372230.43%
DIS211015C001900002021-04-09 3:54PM EDT190.0015.0014.9015.25+0.30+2.04%3893130.15%
DIS211015C001950002021-04-09 1:10PM EDT195.0012.1112.7513.20-0.39-3.12%2666530.18%
DIS211015C002000002021-04-09 3:59PM EDT200.0011.0010.9011.20+0.40+3.77%2251,55229.87%
DIS211015C002100002021-04-09 2:01PM EDT210.007.557.858.10-0.15-1.95%251,71529.76%
DIS211015C002200002021-04-09 2:57PM EDT220.005.635.655.85+0.06+1.08%1233,11229.89%
DIS211015C002300002021-04-09 2:16PM EDT230.004.004.054.250.00-1112,65930.22%
DIS211015C002400002021-04-09 11:29AM EDT240.002.902.853.20-0.04-1.36%2644830.91%
DIS211015C002500002021-04-09 3:58PM EDT250.002.252.092.40+0.08+3.69%3168231.49%
DIS211015C002600002021-04-09 12:56PM EDT260.001.601.601.76-0.07-4.19%1340931.85%
DIS211015C002700002021-04-09 11:54AM EDT270.001.281.211.38-0.12-8.57%132232.64%
DIS211015C002800002021-04-08 10:23AM EDT280.001.020.951.26-0.02-1.92%169934.39%
DIS211015C002900002021-04-09 3:48PM EDT290.000.790.760.89-0.09-10.23%561,20434.27%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015P000950002021-04-09 2:46PM EDT95.000.550.500.61-0.06-9.84%1513250.51%
DIS211015P001000002021-04-08 2:07PM EDT100.000.700.560.780.00-411450.10%
DIS211015P001050002021-04-08 2:56PM EDT105.000.800.720.920.00-7563648.22%
DIS211015P001100002021-04-06 3:36PM EDT110.000.920.741.100.00-98146.57%
DIS211015P001150002021-04-09 12:49PM EDT115.001.040.871.08+0.05+5.05%127843.10%
DIS211015P001200002021-04-08 2:56PM EDT120.001.291.041.470.00-7514242.81%
DIS211015P001250002021-04-09 12:14PM EDT125.001.531.371.49+0.11+7.75%723739.72%
DIS211015P001300002021-04-09 12:14PM EDT130.001.821.561.76+0.06+3.41%642438.17%
DIS211015P001350002021-04-08 10:25AM EDT135.002.201.872.100.00-41,00736.77%
DIS211015P001400002021-04-09 11:00AM EDT140.002.512.342.57-0.03-1.18%2272935.68%
DIS211015P001450002021-04-09 11:37AM EDT145.003.052.873.100.00-1829934.51%
DIS211015P001500002021-04-09 3:37PM EDT150.003.633.553.70-0.17-4.47%3251333.28%
DIS211015P001550002021-04-09 12:36PM EDT155.004.654.304.60-0.10-2.11%2922232.62%
DIS211015P001600002021-04-09 3:57PM EDT160.005.405.355.55-0.25-4.42%61,69131.69%
DIS211015P001650002021-04-09 2:40PM EDT165.006.906.606.95-0.10-1.43%41,73131.46%
DIS211015P001700002021-04-09 3:54PM EDT170.008.228.058.35-0.28-3.29%201,42130.74%
DIS211015P001750002021-04-09 3:54PM EDT175.009.989.8010.05-0.32-3.11%232,15330.22%
DIS211015P001800002021-04-09 3:54PM EDT180.0012.0211.7512.05-0.43-3.45%372,47029.84%
DIS211015P001850002021-04-09 2:27PM EDT185.0014.7014.1514.40-0.10-0.68%3848829.67%
DIS211015P001900002021-04-09 11:50AM EDT190.0017.2516.6517.00-0.10-0.58%7680029.50%
DIS211015P001950002021-04-08 2:03PM EDT195.0020.6019.4519.900.00-714229.43%
DIS211015P002000002021-04-08 1:36PM EDT200.0023.8522.4523.350.00-229129.97%
DIS211015P002100002021-04-05 3:59PM EDT210.0029.8729.6030.200.00-105929.76%
DIS211015P002200002021-03-24 3:32PM EDT220.0040.8037.3538.000.00-61230.01%
DIS211015P002300002021-03-18 9:58AM EDT230.0045.0545.4546.250.00-12229.96%
DIS211015P002400002021-03-12 4:21PM EDT240.0050.4054.5555.900.00-52032.68%
DIS211015P002500002021-03-30 2:53PM EDT250.0066.9063.5564.550.00-81031.68%
DIS211015P002600002021-03-24 3:34PM EDT260.0076.2571.2576.000.00--039.51%
DIS211015P002700002021-04-09 12:51PM EDT270.0084.5581.0085.50+11.40+15.58%9240.83%
DIS211015P002800002021-04-09 3:01PM EDT280.0094.0592.5093.600.00-311535.71%
DIS211015P002900002021-03-31 1:38PM EDT290.00105.30100.50105.200.00-2722545.03%