Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
170,00-1,18 (-0,69%)
Al 1:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022C001100002021-10-12 9:59AM EDT110.0063.6060.0560.250.00--4222.27%
DIS211022C001150002021-10-19 11:30AM EDT115.0055.3655.0555.300.00-23206.64%
DIS211022C001200002021-10-14 11:03AM EDT120.0055.1050.1050.300.00-19190.63%
DIS211022C001250002021-10-05 3:22PM EDT125.0050.9045.0045.300.00-439163.67%
DIS211022C001300002021-10-13 10:06AM EDT130.0042.4040.0540.350.00-219151.95%
DIS211022C001350002021-10-19 3:26PM EDT135.0036.1035.0035.300.00-525127.34%
DIS211022C001400002021-10-13 3:21PM EDT140.0032.7030.1030.300.00-7899115.43%
DIS211022C001420002021-10-18 2:17AM EDT142.0033.1028.0528.350.00--1108.20%
DIS211022C001430002021-10-13 10:11AM EDT143.0029.0527.1027.250.00--1102.34%
DIS211022C001440002021-10-19 9:31AM EDT144.0027.2526.0526.250.00--596.29%
DIS211022C001450002021-10-08 10:12AM EDT145.0032.3025.0525.350.00-1997.66%
DIS211022C001460002021-10-18 2:17AM EDT146.0029.1024.0024.300.00--189.45%
DIS211022C001480002021-10-18 2:17AM EDT148.0027.4522.1022.300.00--187.11%
DIS211022C001490002021-10-14 10:16AM EDT149.0026.4521.0521.300.00-1681.54%
DIS211022C001500002021-10-19 9:32AM EDT150.0021.0520.0520.350.00-12480.08%
DIS211022C001525002021-10-18 3:25PM EDT152.5018.3017.5517.850.00-302371.29%
DIS211022C001550002021-10-19 11:53AM EDT155.0015.8515.0015.350.00-385060.94%
DIS211022C001575002021-10-18 3:50PM EDT157.5013.6512.6012.750.00-43752.25%
DIS211022C001600002021-10-20 9:33AM EDT160.0010.6510.1010.40-0.45-4.05%247653.32%
DIS211022C001625002021-10-20 11:00AM EDT162.508.357.607.90+0.30+3.73%414243.12%
DIS211022C001650002021-10-20 12:16PM EDT165.005.675.205.45-0.68-10.71%1,04979833.84%
DIS211022C001675002021-10-20 12:46PM EDT167.503.103.053.20-1.05-25.30%80694127.20%
DIS211022C001700002021-10-20 12:48PM EDT170.001.431.411.45-0.87-37.83%4,4947,04923.58%
DIS211022C001725002021-10-20 12:48PM EDT172.500.580.570.58-0.53-47.75%8,52411,14324.41%
DIS211022C001750002021-10-20 12:47PM EDT175.000.210.210.21-0.28-57.14%6,89713,00325.83%
DIS211022C001775002021-10-20 12:47PM EDT177.500.070.070.08-0.14-66.67%1,4464,14627.93%
DIS211022C001800002021-10-20 12:46PM EDT180.000.020.020.03-0.07-77.78%2,44412,01029.88%
DIS211022C001825002021-10-20 12:48PM EDT182.500.040.010.02-0.01-20.00%5583,35433.99%
DIS211022C001850002021-10-20 12:41PM EDT185.000.010.000.01-0.02-66.67%3482,91536.72%
DIS211022C001875002021-10-20 11:19AM EDT187.500.010.000.01-0.01-50.00%972,78541.41%
DIS211022C001900002021-10-20 12:48PM EDT190.000.010.000.010.00-91,80946.88%
DIS211022C001925002021-10-20 11:36AM EDT192.500.010.000.010.00-254851.56%
DIS211022C001950002021-10-20 12:48PM EDT195.000.010.000.010.00-572353.13%
DIS211022C001975002021-10-18 3:33PM EDT197.500.020.000.020.00-32132260.94%
DIS211022C002000002021-10-19 9:30AM EDT200.000.010.000.010.00-61,12860.94%
DIS211022C002050002021-10-20 11:10AM EDT205.000.040.000.04+0.03+300.00%127179.69%
DIS211022C002100002021-10-15 3:29PM EDT210.000.020.000.040.00-32543588.28%
DIS211022C002150002021-10-15 2:19PM EDT215.000.030.000.010.00-17514184.38%
DIS211022C002200002021-10-05 9:30AM EDT220.000.040.000.040.00-36105.47%
DIS211022C002250002021-09-21 1:29PM EDT225.000.110.000.040.00-118114.06%
DIS211022C002300002021-10-14 9:44AM EDT230.000.010.000.050.00-213124.22%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022P001100002021-09-21 2:27PM EDT110.000.150.000.040.00--1175.00%
DIS211022P001150002021-09-28 2:18PM EDT115.000.050.000.040.00-5051157.81%
DIS211022P001200002021-10-01 2:16PM EDT120.000.050.000.040.00-2525142.19%
DIS211022P001250002021-10-07 3:38PM EDT125.000.010.000.040.00-143127.34%
DIS211022P001300002021-10-18 9:38AM EDT130.000.020.000.040.00-112112.50%
DIS211022P001350002021-10-14 10:26AM EDT135.000.020.000.020.00-213690.63%
DIS211022P001400002021-10-18 3:55PM EDT140.000.010.000.010.00-125871.88%
DIS211022P001420002021-10-14 10:26AM EDT142.000.020.000.020.00-2273.44%
DIS211022P001430002021-10-18 2:17AM EDT143.000.02-0.020.00--3375.78%
DIS211022P001450002021-10-18 9:55AM EDT145.000.010.000.010.00-2248060.94%
DIS211022P001460002021-10-20 11:53AM EDT146.000.010.000.02-0.05-83.33%91262.50%
DIS211022P001480002021-10-14 9:40AM EDT148.000.060.000.010.00-235153.13%
DIS211022P001490002021-10-18 10:54AM EDT149.000.010.000.010.00-24251.56%
DIS211022P001500002021-10-19 3:49PM EDT150.000.030.000.010.00-4278252.34%
DIS211022P001525002021-10-19 2:09PM EDT152.500.020.000.020.00-3539750.00%
DIS211022P001550002021-10-20 12:38PM EDT155.000.010.000.01-0.02-66.67%581,02639.84%
DIS211022P001575002021-10-20 10:50AM EDT157.500.020.010.02-0.02-50.00%81,64336.72%
DIS211022P001600002021-10-20 12:40PM EDT160.000.020.020.03-0.04-66.67%2042,12331.64%
DIS211022P001625002021-10-20 12:37PM EDT162.500.050.040.06-0.05-50.00%3153,38127.74%
DIS211022P001650002021-10-20 12:47PM EDT165.000.140.130.14-0.05-26.32%1,1254,66023.93%
DIS211022P001675002021-10-20 12:48PM EDT167.500.400.380.41-0.05-11.11%1,5698,59921.19%
DIS211022P001700002021-10-20 12:46PM EDT170.001.281.191.28+0.16+14.29%4,4047,82520.83%
DIS211022P001725002021-10-20 12:47PM EDT172.502.882.832.97+0.46+19.01%3732,48422.17%
DIS211022P001750002021-10-20 12:12PM EDT175.004.674.905.15+0.19+4.24%7643,43223.63%
DIS211022P001775002021-10-20 12:16PM EDT177.507.077.307.55+0.57+8.77%3286425.59%
DIS211022P001800002021-10-20 12:17PM EDT180.009.529.7510.05+0.32+3.48%221,33932.42%
DIS211022P001825002021-10-19 12:30PM EDT182.5012.1212.2012.450.00-8430.00%
DIS211022P001850002021-10-20 10:23AM EDT185.0014.6714.7514.95+0.40+2.80%13450.00%
DIS211022P001875002021-10-19 11:56AM EDT187.5016.5017.2517.500.00-113725.00%
DIS211022P001900002021-10-19 3:03PM EDT190.0019.2719.7519.950.00-8130.00%
DIS211022P001950002021-10-14 11:35AM EDT195.0020.1124.7024.950.00-160.00%
DIS211022P001975002021-10-08 10:41AM EDT197.5020.3027.1027.700.00-2090.43%
DIS211022P002000002021-10-08 10:44AM EDT200.0022.8529.7529.950.00-500.00%
DIS211022P002050002021-10-18 10:47AM EDT205.0033.7534.7034.950.00-200.00%
DIS211022P002150002021-10-04 10:19AM EDT215.0040.5544.7044.950.00--00.00%
DIS211022P002300002021-10-19 1:00PM EDT230.0059.3559.7060.000.00-18-50.00%