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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121C000450002021-03-25 2:10PM EDT45.00140.50140.90145.250.00-25069.24%
DIS220121C000500002021-02-25 3:23PM EDT50.00144.55135.90136.500.00-201730.00%
DIS220121C000550002021-03-22 9:31AM EDT55.00138.38131.20135.500.00-107368.16%
DIS220121C000600002021-04-06 1:37PM EDT60.00130.10125.95130.500.00-28,40060.60%
DIS220121C000650002021-03-16 2:05PM EDT65.00129.00120.80125.500.00-18854.49%
DIS220121C000700002021-03-30 11:06AM EDT70.00116.00116.00120.700.00-234855.49%
DIS220121C000750002021-03-22 10:50AM EDT75.00121.23111.00115.900.00-518553.59%
DIS220121C000800002021-04-07 10:01AM EDT80.00109.78106.10110.800.00-137850.12%
DIS220121C000850002021-04-09 12:41PM EDT85.00102.40101.70106.00-0.30-0.29%1029651.69%
DIS220121C000900002021-04-06 9:32AM EDT90.0099.3097.00101.000.00-177063.12%
DIS220121C000950002021-04-08 11:57AM EDT95.0093.0091.5095.000.00-131953.64%
DIS220121C001000002021-04-09 12:49PM EDT100.0088.5088.8089.40+0.30+0.34%124,85646.44%
DIS220121C001050002021-04-09 12:41PM EDT105.0083.1181.9086.50-3.04-3.53%101,01554.16%
DIS220121C001100002021-04-08 3:22PM EDT110.0079.2577.1581.95+0.65+0.83%12,55752.48%
DIS220121C001150002021-04-09 2:54PM EDT115.0073.9574.4575.15+0.40+0.54%161,79241.52%
DIS220121C001200002021-04-09 12:49PM EDT120.0069.0168.6072.50+0.05+0.07%103,76047.63%
DIS220121C001250002021-04-09 3:01PM EDT125.0064.3563.2066.25-1.25-1.91%81,94240.09%
DIS220121C001300002021-04-09 3:55PM EDT130.0060.0060.1061.60-0.10-0.17%92,61938.31%
DIS220121C001350002021-04-09 12:05PM EDT135.0055.5056.2057.00-0.70-1.25%12,52136.60%
DIS220121C001400002021-04-09 10:55AM EDT140.0051.5151.8052.65+0.11+0.21%48,90635.50%
DIS220121C001450002021-04-09 1:14PM EDT145.0046.9547.4048.30-0.15-0.32%12,09034.20%
DIS220121C001500002021-04-09 12:55PM EDT150.0042.5443.3544.25-0.69-1.60%765,01133.43%
DIS220121C001550002021-04-09 1:16PM EDT155.0039.6539.6540.60+0.45+1.15%92,63833.23%
DIS220121C001600002021-04-09 1:24PM EDT160.0034.9036.1537.15-0.10-0.29%14,38133.09%
DIS220121C001650002021-04-09 3:38PM EDT165.0032.7032.5033.60+0.70+2.19%83,59932.43%
DIS220121C001700002021-04-09 2:38PM EDT170.0028.8029.2030.05-0.30-1.03%502,26231.50%
DIS220121C001750002021-04-09 2:41PM EDT175.0025.8526.2526.70-0.28-1.07%103,52330.66%
DIS220121C001800002021-04-09 3:59PM EDT180.0023.6523.2524.00+0.35+1.50%1362,69830.58%
DIS220121C001850002021-04-09 3:46PM EDT185.0020.6620.8521.35+0.16+0.78%1581,93330.26%
DIS220121C001900002021-04-09 3:58PM EDT190.0018.7518.4018.95+0.32+1.74%992,96230.03%
DIS220121C001950002021-04-09 3:58PM EDT195.0016.6016.5017.00+0.35+2.15%1573,37430.19%
DIS220121C002000002021-04-09 3:59PM EDT200.0014.7014.2514.95+0.25+1.73%37118,62529.93%
DIS220121C002100002021-04-09 3:57PM EDT210.0011.4011.2011.60+0.35+3.17%563,20129.73%
DIS220121C002200002021-04-09 3:58PM EDT220.008.808.709.00+0.25+2.92%477,59529.74%
DIS220121C002300002021-04-09 2:48PM EDT230.006.606.556.950.00-291,77329.79%
DIS220121C002400002021-04-09 1:24PM EDT240.004.955.105.40-0.25-4.81%141,69729.97%
DIS220121C002500002021-04-09 3:57PM EDT250.004.103.954.20+0.15+3.80%953,95630.18%
DIS220121C002600002021-04-09 2:25PM EDT260.003.053.053.30-0.02-0.65%144,40530.48%
DIS220121C002700002021-04-09 3:31PM EDT270.002.402.432.61-0.10-4.00%481,31930.81%
DIS220121C002800002021-04-09 3:14PM EDT280.001.941.942.12-0.05-2.51%81,26731.30%
DIS220121C002900002021-04-09 12:07PM EDT290.001.591.541.59-0.06-3.64%4881,76931.19%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220121P000450002021-04-09 3:36PM EDT45.000.120.100.15-0.01-7.69%185066.21%
DIS220121P000500002021-04-07 9:30AM EDT50.000.200.150.240.00-11,02164.94%
DIS220121P000550002021-03-17 3:05PM EDT55.000.300.150.300.00-328161.57%
DIS220121P000600002021-04-01 3:10PM EDT60.000.410.210.370.00-197759.47%
DIS220121P000650002021-03-18 9:30AM EDT65.000.500.280.450.00-173457.42%
DIS220121P000700002021-04-05 3:24PM EDT70.000.480.350.540.00-45,30255.32%
DIS220121P000750002021-04-07 12:44PM EDT75.000.520.440.600.00-21,26453.03%
DIS220121P000800002021-04-07 12:44PM EDT80.000.640.520.760.00-21,83751.37%
DIS220121P000850002021-03-31 1:21PM EDT85.000.850.620.880.00-12,80750.90%
DIS220121P000900002021-04-09 9:50AM EDT90.000.880.790.88-0.02-2.22%277,05247.63%
DIS220121P000950002021-04-09 1:19PM EDT95.001.051.001.09+0.04+3.96%115,41746.44%
DIS220121P001000002021-04-09 1:18PM EDT100.001.201.081.35+0.01+0.84%19,55845.36%
DIS220121P001050002021-04-07 12:07PM EDT105.001.411.251.570.00-105,43643.80%
DIS220121P001100002021-04-08 9:32AM EDT110.001.601.311.780.00-15,50642.05%
DIS220121P001150002021-04-07 12:58PM EDT115.001.871.601.940.00-101,74839.98%
DIS220121P001200002021-04-09 3:49PM EDT120.002.071.852.21-0.09-4.17%15,58738.41%
DIS220121P001250002021-04-08 1:18PM EDT125.002.522.382.52-0.01-0.40%75,26336.90%
DIS220121P001300002021-04-09 3:29PM EDT130.002.892.802.96-0.05-1.70%188,57335.75%
DIS220121P001350002021-04-09 12:27PM EDT135.003.503.303.55-0.05-1.41%141,80934.89%
DIS220121P001400002021-04-09 3:49PM EDT140.004.073.954.15-0.08-1.93%43,54733.83%
DIS220121P001450002021-04-09 3:24PM EDT145.004.954.604.90-0.05-1.00%172,36932.94%
DIS220121P001500002021-04-09 3:24PM EDT150.005.905.655.850.00-2511,67232.28%
DIS220121P001550002021-04-09 3:50PM EDT155.006.806.757.00-0.35-4.90%321,23831.77%
DIS220121P001600002021-04-09 3:39PM EDT160.008.108.058.30-0.40-4.71%2552,06031.25%
DIS220121P001650002021-04-09 3:24PM EDT165.009.909.359.80-0.20-1.98%342,17730.81%
DIS220121P001700002021-04-09 3:59PM EDT170.0011.3511.1011.60-0.45-3.81%262,55830.57%
DIS220121P001750002021-04-09 3:24PM EDT175.0013.7013.2013.50-0.10-0.72%153,85830.17%
DIS220121P001800002021-04-09 3:26PM EDT180.0015.8515.4015.70-0.25-1.55%1722,10429.95%
DIS220121P001850002021-04-09 3:24PM EDT185.0018.3517.7018.20-0.10-0.54%1761,38729.88%
DIS220121P001900002021-04-09 3:46PM EDT190.0020.8020.4520.800.00-182,11329.66%
DIS220121P001950002021-04-09 3:59PM EDT195.0023.4022.8023.75-0.70-2.90%4725729.68%
DIS220121P002000002021-04-09 3:28PM EDT200.0026.9026.3526.75-0.40-1.47%221,16529.48%
DIS220121P002100002021-04-09 3:28PM EDT210.0033.4532.9533.45-0.38-1.12%1635829.35%
DIS220121P002200002021-04-07 3:26PM EDT220.0041.2040.3040.950.00-176329.50%
DIS220121P002300002021-04-09 3:59PM EDT230.0048.4547.6049.25-1.00-2.02%158830.17%
DIS220121P002400002021-03-31 10:45AM EDT240.0059.1556.6557.450.00-111529.89%
DIS220121P002500002021-04-08 9:58AM EDT250.0066.9564.8566.450.00-286330.55%
DIS220121P002600002021-04-08 2:42PM EDT260.0075.8574.1075.500.00-15930.77%
DIS220121P002700002021-04-09 12:19PM EDT270.0085.4083.1084.70+0.50+0.59%212130.81%
DIS220121P002800002021-03-25 1:20PM EDT280.0095.8091.6096.200.00-141137.23%
DIS220121P002900002021-03-31 10:46AM EDT290.00105.58101.30105.800.00-4538.28%