Italia markets close in 5 hours 48 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
173,65+2,48 (+1,45%)
Alla chiusura: 4:02PM EDT
175,01 +1,36 (0,78%)
Preborsa: 05:40AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211119C000900002021-09-13 10:14AM EDT90.0083.650.000.000.00-600.00%
DIS211119C000950002021-09-20 10:37AM EDT95.0083.050.000.000.00-600.00%
DIS211119C001000002021-09-02 10:05AM EDT100.0078.500.000.000.00-200.00%
DIS211119C001050002021-09-21 2:45PM EDT105.0067.900.000.000.00-600.00%
DIS211119C001100002021-09-22 9:59AM EDT110.0064.000.000.000.00-900.00%
DIS211119C001150002021-09-16 11:05AM EDT115.0059.610.000.000.00-100.00%
DIS211119C001200002021-09-21 2:36PM EDT120.0053.200.000.000.00-1500.00%
DIS211119C001250002021-09-21 3:38PM EDT125.0048.630.000.000.00-600.00%
DIS211119C001300002021-09-14 2:38PM EDT130.0053.050.000.000.00-400.00%
DIS211119C001350002021-09-20 3:21PM EDT135.0038.650.000.000.00-100.00%
DIS211119C001400002021-09-17 1:12PM EDT140.0034.000.000.000.00-200.00%
DIS211119C001450002021-09-22 1:44PM EDT145.0029.150.000.000.00-100.00%
DIS211119C001500002021-09-22 3:28PM EDT150.0026.000.000.000.00-3200.00%
DIS211119C001550002021-09-21 3:57PM EDT155.0020.410.000.000.00-500.00%
DIS211119C001600002021-09-22 1:27PM EDT160.0016.410.000.000.00-15100.00%
DIS211119C001650002021-09-22 3:58PM EDT165.0012.610.000.000.00-10500.00%
DIS211119C001700002021-09-22 3:58PM EDT170.009.300.000.000.00-46700.00%
DIS211119C001750002021-09-22 3:58PM EDT175.006.550.000.000.00-1,35800.39%
DIS211119C001800002021-09-22 3:56PM EDT180.004.440.000.000.00-86801.56%
DIS211119C001850002021-09-22 3:58PM EDT185.002.850.000.000.00-1,89003.13%
DIS211119C001900002021-09-22 3:56PM EDT190.001.810.000.000.00-83006.25%
DIS211119C001950002021-09-22 3:58PM EDT195.001.100.000.000.00-99906.25%
DIS211119C002000002021-09-22 3:59PM EDT200.000.660.000.000.00-1,81006.25%
DIS211119C002100002021-09-22 3:30PM EDT210.000.270.000.000.00-418012.50%
DIS211119C002200002021-09-22 12:45PM EDT220.000.120.000.000.00-38012.50%
DIS211119C002300002021-09-22 3:25PM EDT230.000.080.000.000.00-25012.50%
DIS211119C002400002021-09-22 1:53PM EDT240.000.010.000.000.00-6012.50%
DIS211119C002500002021-09-21 3:53PM EDT250.000.040.000.000.00-18025.00%
DIS211119C002600002021-09-21 3:53PM EDT260.000.030.000.000.00-8025.00%
DIS211119C002700002021-09-21 2:23PM EDT270.000.050.000.000.00-7025.00%
DIS211119C002800002021-09-21 12:30PM EDT280.000.020.000.000.00-251025.00%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211119P000900002021-09-22 2:31PM EDT90.000.070.000.000.00-3025.00%
DIS211119P000950002021-09-14 12:59PM EDT95.000.110.000.000.00-2025.00%
DIS211119P001000002021-09-21 2:36PM EDT100.000.270.000.000.00-7025.00%
DIS211119P001050002021-09-22 11:27AM EDT105.000.170.000.000.00-122025.00%
DIS211119P001100002021-09-21 2:58PM EDT110.000.290.000.000.00-38025.00%
DIS211119P001150002021-09-21 3:41PM EDT115.000.370.000.000.00-2025.00%
DIS211119P001200002021-09-21 2:31PM EDT120.000.400.000.000.00-1025.00%
DIS211119P001250002021-09-22 1:46PM EDT125.000.450.000.000.00-122012.50%
DIS211119P001300002021-09-22 10:33AM EDT130.000.560.000.000.00-42012.50%
DIS211119P001350002021-09-22 2:41PM EDT135.000.660.000.000.00-35012.50%
DIS211119P001400002021-09-22 2:41PM EDT140.000.840.000.000.00-103012.50%
DIS211119P001450002021-09-22 3:55PM EDT145.001.090.000.000.00-476012.50%
DIS211119P001500002021-09-22 3:49PM EDT150.001.440.000.000.00-39406.25%
DIS211119P001550002021-09-22 3:52PM EDT155.001.970.000.000.00-56806.25%
DIS211119P001600002021-09-22 3:57PM EDT160.002.750.000.000.00-71406.25%
DIS211119P001650002021-09-22 3:43PM EDT165.004.000.000.000.00-77103.13%
DIS211119P001700002021-09-22 3:53PM EDT170.005.510.000.000.00-94301.56%
DIS211119P001750002021-09-22 3:54PM EDT175.007.750.000.000.00-62800.00%
DIS211119P001800002021-09-22 2:34PM EDT180.0010.710.000.000.00-17100.00%
DIS211119P001850002021-09-22 2:34PM EDT185.0014.300.000.000.00-3400.00%
DIS211119P001900002021-09-22 3:06PM EDT190.0017.370.000.000.00-20400.00%
DIS211119P001950002021-09-22 10:09AM EDT195.0022.150.000.000.00-900.00%
DIS211119P002000002021-09-22 3:05PM EDT200.0026.170.000.000.00-2000.00%
DIS211119P002100002021-09-20 12:26PM EDT210.0036.300.000.000.00-100.00%
DIS211119P002200002021-09-20 9:59AM EDT220.0041.750.000.000.00-200.00%
DIS211119P002300002021-09-17 12:50PM EDT230.0046.100.000.000.00-1100.00%
DIS211119P002400002021-08-19 11:44AM EDT240.0066.6056.2556.950.00-8100.00%
DIS211119P002500002021-09-08 10:33AM EDT250.0063.450.000.000.00-2000.00%
DIS211119P002600002021-09-07 10:00AM EDT260.0075.100.000.000.00-400.00%
DIS211119P002700002021-09-17 3:26PM EDT270.0097.600.000.000.00-100.00%
DIS211119P002800002021-09-20 12:07AM EDT280.0097.040.000.000.00---0.00%