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'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015C000850002021-06-07 2:50PM EDT85.0091.8092.0592.800.00-1663.82%
DIS211015C000900002021-06-03 2:20PM EDT90.0086.6087.0587.850.00-5560.47%
DIS211015C000950002021-06-09 9:47AM EDT95.0081.5582.1082.850.00-23656.15%
DIS211015C001000002021-06-08 11:39AM EDT100.0077.4577.1577.90+1.44+1.89%37052.98%
DIS211015C001050002021-04-12 2:58PM EDT105.0081.5071.2576.000.00--158.30%
DIS211015C001100002021-05-28 3:26PM EDT110.0069.3567.4068.050.00-32847.41%
DIS211015C001150002021-05-20 10:18AM EDT115.0056.3662.4063.050.00-1443.63%
DIS211015C001200002021-05-19 9:38AM EDT120.0048.9257.6058.200.00-22541.65%
DIS211015C001250002021-06-07 10:48AM EDT125.0053.1152.5553.300.00-12038.99%
DIS211015C001300002021-06-07 11:11AM EDT130.0048.5047.7048.450.00-13536.65%
DIS211015C001350002021-06-11 12:18PM EDT135.0042.9042.9043.65+0.10+0.23%46034.50%
DIS211015C001400002021-06-09 9:45AM EDT140.0039.0038.3038.80+1.05+2.77%1112031.81%
DIS211015C001450002021-06-08 10:25AM EDT145.0033.3033.6534.150.00-314130.08%
DIS211015C001500002021-06-11 12:35PM EDT150.0029.1029.1529.50+1.00+3.56%21,45727.95%
DIS211015C001550002021-06-11 10:10AM EDT155.0025.0524.8525.10-0.20-0.79%183326.47%
DIS211015C001600002021-06-11 10:53AM EDT160.0020.8020.7521.10+0.25+1.22%10216,37425.74%
DIS211015C001650002021-06-11 11:10AM EDT165.0017.1017.0517.35+0.40+2.40%111,60924.95%
DIS211015C001700002021-06-11 3:40PM EDT170.0013.6813.7014.00+0.18+1.33%312,51224.37%
DIS211015C001750002021-06-11 12:56PM EDT175.0011.0010.9011.10+0.30+2.80%261,91923.99%
DIS211015C001800002021-06-11 3:45PM EDT180.008.458.508.70-0.24-2.76%642,92223.88%
DIS211015C001850002021-06-11 3:41PM EDT185.006.676.556.70+0.32+5.04%682,38523.79%
DIS211015C001900002021-06-11 3:45PM EDT190.004.955.005.15+0.09+1.85%462,63723.92%
DIS211015C001950002021-06-11 3:34PM EDT195.003.703.803.950.00-562,41424.16%
DIS211015C002000002021-06-11 3:32PM EDT200.002.902.893.00+0.10+3.57%837,23724.38%
DIS211015C002100002021-06-11 12:01PM EDT210.001.711.671.770.00-112,64625.14%
DIS211015C002200002021-06-11 12:40PM EDT220.001.031.021.12-0.03-2.83%834,43526.33%
DIS211015C002300002021-06-11 11:42AM EDT230.000.690.690.72-0.02-2.82%53,14227.43%
DIS211015C002400002021-06-11 12:50PM EDT240.000.490.490.55-0.02-3.92%1181,39929.27%
DIS211015C002500002021-06-11 3:02PM EDT250.000.370.370.40-0.01-2.63%192,19830.62%
DIS211015C002600002021-06-11 3:44PM EDT260.000.290.290.350.00-1161232.72%
DIS211015C002700002021-06-09 1:13PM EDT270.000.220.210.300.00-791034.50%
DIS211015C002800002021-06-09 3:57PM EDT280.000.190.170.230.00-41,34635.55%
DIS211015C002900002021-06-11 2:32PM EDT290.000.180.160.20+0.02+12.50%121,35437.11%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211015P000850002021-06-08 12:30PM EDT85.000.130.090.160.00-14153.71%
DIS211015P000900002021-06-09 11:00AM EDT90.000.150.120.190.00-203,20351.32%
DIS211015P000950002021-06-11 3:34PM EDT95.000.200.150.220.00-2724449.95%
DIS211015P001000002021-06-09 11:00AM EDT100.000.250.240.250.00-2054347.12%
DIS211015P001050002021-06-09 2:21PM EDT105.000.300.280.310.00-1071944.97%
DIS211015P001100002021-05-28 3:54PM EDT110.000.360.340.390.00-115543.07%
DIS211015P001150002021-06-10 1:04PM EDT115.000.450.400.430.00-2828840.23%
DIS211015P001200002021-06-10 1:16PM EDT120.000.530.440.510.00-1125037.96%
DIS211015P001250002021-06-10 3:02PM EDT125.000.650.550.630.00-5980436.04%
DIS211015P001300002021-06-09 2:52PM EDT130.000.800.690.730.00-1399933.67%
DIS211015P001350002021-06-10 12:41PM EDT135.000.970.900.910.00-241,66831.84%
DIS211015P001400002021-06-10 3:48PM EDT140.001.251.101.220.00-1223,53330.58%
DIS211015P001450002021-06-11 2:43PM EDT145.001.501.451.50-0.09-5.66%172,75628.66%
DIS211015P001500002021-06-11 1:51PM EDT150.001.951.921.98-0.15-7.14%485,25127.34%
DIS211015P001550002021-06-11 3:16PM EDT155.002.652.572.69-0.06-2.21%1251,65226.37%
DIS211015P001600002021-06-11 3:18PM EDT160.003.553.453.60-0.05-1.39%504,21425.37%
DIS211015P001650002021-06-11 2:16PM EDT165.004.954.754.90+0.01+0.20%144,49324.76%
DIS211015P001700002021-06-11 1:27PM EDT170.006.456.456.60-0.10-1.53%154,70924.33%
DIS211015P001750002021-06-11 3:38PM EDT175.008.758.558.70-0.35-3.85%234,17623.96%
DIS211015P001800002021-06-11 1:25PM EDT180.0011.0811.1011.35-0.27-2.38%64,56523.96%
DIS211015P001850002021-06-11 12:26PM EDT185.0014.3514.1514.40-0.75-4.97%111,21424.00%
DIS211015P001900002021-06-10 2:40PM EDT190.0017.9017.5517.800.00-41,41624.02%
DIS211015P001950002021-06-10 3:10PM EDT195.0021.8021.2521.600.00-279324.27%
DIS211015P002000002021-06-09 9:49AM EDT200.0026.7025.4525.700.00-130624.67%
DIS211015P002100002021-06-02 2:22PM EDT210.0034.6034.2034.500.00-115925.64%
DIS211015P002200002021-06-03 1:32PM EDT220.0042.7543.5544.05-1.58-3.56%58428.05%
DIS211015P002300002021-06-09 9:50AM EDT230.0054.5553.1553.700.00-24630.02%
DIS211015P002400002021-06-10 12:03PM EDT240.0063.3062.7563.50-0.90-1.40%316932.18%
DIS211015P002500002021-06-09 3:42PM EDT250.0074.0572.6573.450.00-7821535.03%
DIS211015P002600002021-06-09 10:50AM EDT260.0083.5582.6583.350.00-513737.18%
DIS211015P002700002021-06-09 10:49AM EDT270.0093.3592.5093.300.00-4113639.51%
DIS211015P002800002021-06-09 11:51AM EDT280.00103.55102.45103.250.00-6121241.64%
DIS211015P002900002021-06-09 3:28PM EDT290.00113.65112.45113.200.00-10643643.56%