The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,60-0,65 (-0,37%)
Al 11:38AM EDT. Mercato aperto.
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2021-09-16 9:54AM EDT | 45.00 | 137.60 | 130.20 | 130.55 | 0.00 | - | 1 | 245 | 0.00% |
| DIS220121C00050000 | 2021-09-14 1:05PM EDT | 50.00 | 132.50 | 125.00 | 125.55 | 0.00 | - | 1 | 188 | 0.00% |
| DIS220121C00055000 | 2021-09-14 1:05PM EDT | 55.00 | 127.50 | 120.05 | 120.70 | 0.00 | - | 1 | 66 | 81.84% |
| DIS220121C00060000 | 2021-09-23 10:12AM EDT | 60.00 | 116.60 | 115.00 | 115.75 | 0.00 | - | 1 | 4,054 | 79.88% |
| DIS220121C00065000 | 2021-08-25 5:25PM EDT | 65.00 | 113.45 | 110.15 | 110.65 | 0.00 | - | 8 | 64 | 65.23% |
| DIS220121C00070000 | 2021-09-14 12:52PM EDT | 70.00 | 112.88 | 105.20 | 105.80 | 0.00 | - | 2 | 324 | 71.78% |
| DIS220121C00075000 | 2021-09-17 12:03PM EDT | 75.00 | 108.25 | 100.15 | 100.70 | 0.00 | - | 4 | 200 | 60.94% |
| DIS220121C00080000 | 2021-09-22 3:53PM EDT | 80.00 | 94.15 | 95.30 | 95.75 | 0.00 | - | 1 | 342 | 59.67% |
| DIS220121C00085000 | 2021-09-09 11:10AM EDT | 85.00 | 102.50 | 90.25 | 90.75 | 0.00 | - | 1 | 262 | 55.37% |
| DIS220121C00090000 | 2021-09-09 3:42PM EDT | 90.00 | 96.00 | 85.35 | 85.85 | 0.00 | - | 2 | 752 | 55.23% |
| DIS220121C00095000 | 2021-09-22 12:45PM EDT | 95.00 | 79.10 | 80.55 | 81.05 | 0.00 | - | 2 | 282 | 56.20% |
| DIS220121C00100000 | 2021-09-24 9:43AM EDT | 100.00 | 76.60 | 75.60 | 75.95 | +0.20 | +0.26% | 1 | 4,260 | 49.85% |
| DIS220121C00105000 | 2021-09-15 12:08PM EDT | 105.00 | 78.11 | 70.55 | 71.20 | 0.00 | - | 4 | 958 | 50.59% |
| DIS220121C00110000 | 2021-09-21 3:55PM EDT | 110.00 | 62.00 | 65.65 | 66.20 | 0.00 | - | 1 | 2,488 | 46.61% |
| DIS220121C00115000 | 2021-09-16 9:43AM EDT | 115.00 | 69.45 | 60.85 | 61.25 | 0.00 | - | 1 | 1,631 | 43.46% |
| DIS220121C00120000 | 2021-09-22 9:53AM EDT | 120.00 | 54.50 | 56.05 | 56.45 | 0.00 | - | 1 | 3,447 | 42.02% |
| DIS220121C00125000 | 2021-09-22 11:59AM EDT | 125.00 | 50.10 | 51.20 | 51.55 | 0.00 | - | 31 | 1,753 | 39.21% |
| DIS220121C00130000 | 2021-09-24 10:23AM EDT | 130.00 | 47.20 | 46.40 | 46.80 | -0.85 | -1.77% | 1 | 2,262 | 37.55% |
| DIS220121C00135000 | 2021-09-23 1:54PM EDT | 135.00 | 43.30 | 41.65 | 42.05 | 0.00 | - | 4 | 2,471 | 35.50% |
| DIS220121C00140000 | 2021-09-24 10:56AM EDT | 140.00 | 37.27 | 36.85 | 37.30 | -0.83 | -2.18% | 6 | 9,001 | 33.15% |
| DIS220121C00145000 | 2021-09-23 3:31PM EDT | 145.00 | 33.50 | 32.40 | 32.65 | 0.00 | - | 3 | 2,145 | 31.08% |
| DIS220121C00150000 | 2021-09-23 3:46PM EDT | 150.00 | 28.90 | 27.75 | 28.15 | 0.00 | - | 16 | 4,982 | 29.30% |
| DIS220121C00155000 | 2021-09-24 11:14AM EDT | 155.00 | 23.95 | 23.60 | 23.90 | -0.50 | -2.04% | 43 | 2,860 | 27.96% |
| DIS220121C00160000 | 2021-09-24 10:58AM EDT | 160.00 | 19.95 | 19.60 | 19.90 | -1.29 | -6.07% | 52 | 5,312 | 26.79% |
| DIS220121C00165000 | 2021-09-24 11:09AM EDT | 165.00 | 16.30 | 16.00 | 16.25 | -0.80 | -4.68% | 4 | 4,428 | 25.89% |
| DIS220121C00170000 | 2021-09-24 10:56AM EDT | 170.00 | 12.94 | 12.75 | 12.95 | -0.78 | -5.69% | 37 | 5,543 | 25.06% |
| DIS220121C00175000 | 2021-09-24 10:08AM EDT | 175.00 | 10.50 | 9.80 | 10.05 | -0.08 | -0.76% | 9 | 7,394 | 24.32% |
| DIS220121C00180000 | 2021-09-24 11:10AM EDT | 180.00 | 7.70 | 7.50 | 7.65 | -0.47 | -5.75% | 123 | 9,465 | 23.84% |
| DIS220121C00185000 | 2021-09-24 11:20AM EDT | 185.00 | 5.58 | 5.45 | 5.70 | -0.47 | -7.77% | 101 | 7,400 | 23.49% |
| DIS220121C00190000 | 2021-09-24 11:11AM EDT | 190.00 | 4.15 | 4.05 | 4.15 | -0.38 | -8.39% | 11 | 6,906 | 23.21% |
| DIS220121C00195000 | 2021-09-24 11:15AM EDT | 195.00 | 2.98 | 2.89 | 3.00 | -0.24 | -7.45% | 103 | 5,338 | 23.13% |
| DIS220121C00200000 | 2021-09-24 11:15AM EDT | 200.00 | 2.10 | 2.07 | 2.10 | -0.20 | -8.70% | 106 | 29,717 | 22.96% |
| DIS220121C00210000 | 2021-09-24 11:14AM EDT | 210.00 | 1.05 | 1.02 | 1.07 | -0.12 | -10.26% | 48 | 6,870 | 23.28% |
| DIS220121C00220000 | 2021-09-24 10:59AM EDT | 220.00 | 0.56 | 0.55 | 0.56 | -0.02 | -3.45% | 42 | 8,429 | 23.88% |
| DIS220121C00230000 | 2021-09-24 9:30AM EDT | 230.00 | 0.32 | 0.30 | 0.33 | -0.01 | -3.03% | 2 | 2,973 | 24.98% |
| DIS220121C00240000 | 2021-09-24 9:31AM EDT | 240.00 | 0.19 | 0.17 | 0.24 | -0.01 | -5.00% | 1 | 4,599 | 26.71% |
| DIS220121C00250000 | 2021-09-24 11:10AM EDT | 250.00 | 0.14 | 0.12 | 0.13 | -0.01 | -6.67% | 6 | 5,003 | 27.15% |
| DIS220121C00260000 | 2021-09-24 10:12AM EDT | 260.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 1 | 3,981 | 29.05% |
| DIS220121C00270000 | 2021-09-24 10:54AM EDT | 270.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 63 | 1,802 | 30.27% |
| DIS220121C00280000 | 2021-09-24 11:10AM EDT | 280.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 1,431 | 32.42% |
| DIS220121C00290000 | 2021-09-24 10:34AM EDT | 290.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 152 | 3,804 | 33.40% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2021-09-22 11:03AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,091 | 81.25% |
| DIS220121P00050000 | 2021-09-21 9:39AM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,044 | 76.56% |
| DIS220121P00055000 | 2021-09-09 12:49PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 316 | 73.44% |
| DIS220121P00060000 | 2021-09-14 1:18PM EDT | 60.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 88 | 962 | 68.95% |
| DIS220121P00065000 | 2021-09-16 1:27PM EDT | 65.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 744 | 65.63% |
| DIS220121P00070000 | 2021-09-22 3:43PM EDT | 70.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 3 | 5,104 | 63.09% |
| DIS220121P00075000 | 2021-09-22 12:53PM EDT | 75.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 1,494 | 61.13% |
| DIS220121P00080000 | 2021-09-22 12:07PM EDT | 80.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 175 | 1,729 | 58.98% |
| DIS220121P00085000 | 2021-09-22 1:40PM EDT | 85.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 121 | 2,697 | 56.93% |
| DIS220121P00090000 | 2021-09-22 3:01PM EDT | 90.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 74 | 6,764 | 54.98% |
| DIS220121P00095000 | 2021-09-22 12:52PM EDT | 95.00 | 0.39 | 0.30 | 0.32 | 0.00 | - | 2 | 5,449 | 52.98% |
| DIS220121P00100000 | 2021-09-24 11:09AM EDT | 100.00 | 0.34 | 0.32 | 0.39 | -0.11 | -24.44% | 1 | 11,757 | 50.05% |
| DIS220121P00105000 | 2021-09-22 1:45PM EDT | 105.00 | 0.48 | 0.39 | 0.50 | 0.00 | - | 1 | 6,024 | 48.98% |
| DIS220121P00110000 | 2021-09-21 2:25PM EDT | 110.00 | 0.73 | 0.47 | 0.60 | 0.00 | - | 10 | 5,932 | 46.66% |
| DIS220121P00115000 | 2021-09-21 1:30PM EDT | 115.00 | 0.71 | 0.56 | 0.67 | 0.00 | - | 4 | 1,972 | 43.77% |
| DIS220121P00120000 | 2021-09-23 2:02PM EDT | 120.00 | 0.74 | 0.68 | 0.81 | 0.00 | - | 20 | 5,881 | 41.63% |
| DIS220121P00125000 | 2021-09-23 2:02PM EDT | 125.00 | 0.88 | 0.87 | 0.93 | 0.00 | - | 46 | 5,853 | 39.06% |
| DIS220121P00130000 | 2021-09-24 11:11AM EDT | 130.00 | 1.05 | 1.05 | 1.08 | -0.01 | -0.94% | 197 | 10,088 | 36.62% |
| DIS220121P00135000 | 2021-09-23 2:45PM EDT | 135.00 | 1.28 | 1.27 | 1.34 | 0.00 | - | 29 | 6,752 | 34.79% |
| DIS220121P00140000 | 2021-09-23 1:29PM EDT | 140.00 | 1.53 | 1.54 | 1.63 | 0.00 | - | 6 | 5,803 | 32.78% |
| DIS220121P00145000 | 2021-09-23 10:51AM EDT | 145.00 | 1.92 | 1.93 | 2.02 | 0.00 | - | 5 | 3,587 | 30.96% |
| DIS220121P00150000 | 2021-09-24 10:53AM EDT | 150.00 | 2.46 | 2.45 | 2.59 | +0.04 | +1.65% | 90 | 15,131 | 29.48% |
| DIS220121P00155000 | 2021-09-24 10:15AM EDT | 155.00 | 3.20 | 3.15 | 3.30 | +0.05 | +1.59% | 87 | 6,728 | 27.98% |
| DIS220121P00160000 | 2021-09-24 11:22AM EDT | 160.00 | 4.20 | 4.20 | 4.25 | +0.09 | +2.19% | 91 | 9,406 | 26.65% |
| DIS220121P00165000 | 2021-09-24 11:11AM EDT | 165.00 | 5.50 | 5.45 | 5.60 | +0.14 | +2.61% | 4 | 6,096 | 25.76% |
| DIS220121P00170000 | 2021-09-24 11:14AM EDT | 170.00 | 7.16 | 7.15 | 7.30 | +0.20 | +2.87% | 5 | 9,187 | 24.95% |
| DIS220121P00175000 | 2021-09-24 10:55AM EDT | 175.00 | 9.32 | 9.30 | 9.45 | +0.37 | +4.13% | 23 | 9,168 | 24.34% |
| DIS220121P00180000 | 2021-09-24 10:27AM EDT | 180.00 | 11.74 | 11.80 | 12.10 | +0.44 | +3.89% | 8 | 3,464 | 23.98% |
| DIS220121P00185000 | 2021-09-24 11:12AM EDT | 185.00 | 14.90 | 14.80 | 15.15 | +0.63 | +4.41% | 21 | 3,007 | 23.64% |
| DIS220121P00190000 | 2021-09-24 10:23AM EDT | 190.00 | 18.09 | 18.35 | 18.65 | +0.52 | +2.96% | 13 | 3,773 | 23.52% |
| DIS220121P00195000 | 2021-09-23 1:01PM EDT | 195.00 | 21.41 | 22.25 | 22.60 | 0.00 | - | 3 | 1,663 | 23.79% |
| DIS220121P00200000 | 2021-09-23 1:01PM EDT | 200.00 | 25.44 | 26.40 | 26.65 | 0.00 | - | 3 | 8,093 | 23.55% |
| DIS220121P00210000 | 2021-09-21 9:36AM EDT | 210.00 | 31.25 | 35.35 | 35.60 | 0.00 | - | 1 | 551 | 24.02% |
| DIS220121P00220000 | 2021-09-21 11:28AM EDT | 220.00 | 41.65 | 44.80 | 45.20 | 0.00 | - | 3 | 974 | 25.81% |
| DIS220121P00230000 | 2021-09-08 9:48AM EDT | 230.00 | 44.85 | 54.50 | 55.05 | 0.00 | - | 1 | 225 | 28.36% |
| DIS220121P00240000 | 2021-09-09 1:11PM EDT | 240.00 | 54.45 | 64.35 | 65.00 | 0.00 | - | 40 | 97 | 31.30% |
| DIS220121P00250000 | 2021-09-23 10:37AM EDT | 250.00 | 73.50 | 74.30 | 74.95 | 0.00 | - | 2 | 131 | 33.94% |
| DIS220121P00260000 | 2021-08-25 5:25PM EDT | 260.00 | 81.20 | 84.30 | 84.85 | 0.00 | - | 4 | 37 | 35.67% |
| DIS220121P00270000 | 2021-08-25 5:25PM EDT | 270.00 | 84.71 | 94.30 | 95.00 | 0.00 | - | 2 | 74 | 40.28% |
| DIS220121P00280000 | 2021-09-21 2:28PM EDT | 280.00 | 108.55 | 104.30 | 105.10 | 0.00 | - | 4 | 30 | 44.09% |
| DIS220121P00290000 | 2021-09-02 9:40AM EDT | 290.00 | 106.00 | 114.30 | 114.95 | 0.00 | - | 3 | 133 | 44.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
