The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:02PM EST
Preborsa:
Opzioni d'acquistoper14 aprile 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220414C00075000 | 2021-11-29 2:30PM EST | 75.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220414C00080000 | 2021-12-06 12:11PM EST | 80.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414C00085000 | 2021-11-29 2:07PM EST | 85.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220414C00090000 | 2021-12-03 2:19PM EST | 90.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414C00095000 | 2021-09-28 11:18AM EST | 95.00 | 80.50 | 74.25 | 75.55 | 0.00 | - | 2 | 44 | 139.79% |
| DIS220414C00100000 | 2021-12-08 3:48PM EST | 100.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS220414C00105000 | 2021-12-07 10:14AM EST | 105.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414C00110000 | 2021-11-29 2:43PM EST | 110.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220414C00115000 | 2021-12-08 11:00AM EST | 115.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414C00120000 | 2021-12-08 2:42PM EST | 120.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220414C00125000 | 2021-12-08 1:55PM EST | 125.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220414C00130000 | 2021-12-08 3:17PM EST | 130.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS220414C00135000 | 2021-12-08 3:56PM EST | 135.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220414C00140000 | 2021-12-08 3:02PM EST | 140.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS220414C00145000 | 2021-12-08 3:54PM EST | 145.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS220414C00150000 | 2021-12-08 3:56PM EST | 150.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DIS220414C00155000 | 2021-12-08 3:55PM EST | 155.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.39% |
| DIS220414C00160000 | 2021-12-08 3:55PM EST | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| DIS220414C00165000 | 2021-12-08 3:55PM EST | 165.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| DIS220414C00170000 | 2021-12-08 3:45PM EST | 170.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| DIS220414C00175000 | 2021-12-08 3:56PM EST | 175.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DIS220414C00180000 | 2021-12-08 3:54PM EST | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| DIS220414C00185000 | 2021-12-08 2:07PM EST | 185.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS220414C00190000 | 2021-12-08 3:34PM EST | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DIS220414C00195000 | 2021-12-08 3:26PM EST | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS220414C00200000 | 2021-12-08 2:45PM EST | 200.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DIS220414C00210000 | 2021-12-08 2:14PM EST | 210.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DIS220414C00220000 | 2021-12-08 10:43AM EST | 220.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS220414C00230000 | 2021-12-08 12:01PM EST | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS220414C00240000 | 2021-12-08 3:55PM EST | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS220414C00250000 | 2021-12-03 2:20PM EST | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS220414C00260000 | 2021-12-03 1:37PM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS220414C00270000 | 2021-12-07 11:16AM EST | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS220414C00280000 | 2021-12-08 11:20AM EST | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper14 aprile 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220414P00080000 | 2021-11-26 10:39AM EST | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS220414P00085000 | 2021-12-06 10:04AM EST | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DIS220414P00090000 | 2021-12-03 1:55PM EST | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS220414P00095000 | 2021-12-03 1:25PM EST | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS220414P00100000 | 2021-12-07 3:53PM EST | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIS220414P00105000 | 2021-12-07 2:44PM EST | 105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS220414P00110000 | 2021-12-07 11:39AM EST | 110.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| DIS220414P00115000 | 2021-12-08 11:35AM EST | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DIS220414P00120000 | 2021-12-08 2:06PM EST | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS220414P00125000 | 2021-12-08 11:37AM EST | 125.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS220414P00130000 | 2021-12-07 1:31PM EST | 130.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DIS220414P00135000 | 2021-12-08 2:05PM EST | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DIS220414P00140000 | 2021-12-08 3:09PM EST | 140.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DIS220414P00145000 | 2021-12-08 3:09PM EST | 145.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| DIS220414P00150000 | 2021-12-08 2:18PM EST | 150.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| DIS220414P00155000 | 2021-12-08 2:58PM EST | 155.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220414P00160000 | 2021-12-08 3:48PM EST | 160.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS220414P00165000 | 2021-12-08 11:14AM EST | 165.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220414P00170000 | 2021-12-08 3:59PM EST | 170.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS220414P00175000 | 2021-12-08 1:51PM EST | 175.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS220414P00180000 | 2021-12-08 2:18PM EST | 180.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00185000 | 2021-12-06 12:16PM EST | 185.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220414P00190000 | 2021-12-08 12:39PM EST | 190.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00195000 | 2021-11-24 12:27PM EST | 195.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220414P00200000 | 2021-12-07 11:00AM EST | 200.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00210000 | 2021-12-07 11:00AM EST | 210.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00220000 | 2021-11-11 1:04PM EST | 220.00 | 57.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00230000 | 2021-11-30 12:01PM EST | 230.00 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00240000 | 2021-11-12 1:54PM EST | 240.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220414P00250000 | 2021-11-23 1:19PM EST | 250.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2021 Yahoo. Tutti i diritti riservati.
