The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,49-0,76 (-0,43%)
Al 11:00AM EDT. Mercato aperto.
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2021-09-23 9:35AM EDT | 50.00 | 125.35 | 125.65 | 126.40 | 0.00 | - | 1 | 547 | 74.61% |
| DIS220617C00055000 | 2021-09-13 11:10AM EDT | 55.00 | 130.00 | 121.00 | 121.60 | 0.00 | - | 9 | 570 | 74.34% |
| DIS220617C00060000 | 2021-09-14 1:51PM EDT | 60.00 | 122.95 | 115.80 | 116.50 | 0.00 | - | 4 | 275 | 66.65% |
| DIS220617C00065000 | 2021-09-22 11:33AM EDT | 65.00 | 109.00 | 110.75 | 111.55 | 0.00 | - | 1 | 121 | 62.04% |
| DIS220617C00070000 | 2021-09-21 12:51PM EDT | 70.00 | 110.00 | 106.35 | 106.90 | 0.00 | - | 1 | 384 | 63.94% |
| DIS220617C00075000 | 2021-09-23 10:32AM EDT | 75.00 | 101.70 | 101.05 | 101.80 | 0.00 | - | 5 | 127 | 57.37% |
| DIS220617C00080000 | 2021-09-10 2:32PM EDT | 80.00 | 106.15 | 96.30 | 97.10 | 0.00 | - | 2 | 233 | 56.30% |
| DIS220617C00085000 | 2021-09-13 3:36PM EDT | 85.00 | 100.25 | 91.45 | 92.20 | 0.00 | - | 1 | 157 | 53.56% |
| DIS220617C00090000 | 2021-09-10 3:58PM EDT | 90.00 | 95.07 | 86.40 | 87.10 | 0.00 | - | 2 | 209 | 52.00% |
| DIS220617C00095000 | 2021-09-03 3:55PM EDT | 95.00 | 86.50 | 81.85 | 82.40 | 0.00 | - | 2 | 137 | 50.39% |
| DIS220617C00100000 | 2021-09-22 3:13PM EDT | 100.00 | 75.90 | 77.00 | 77.65 | 0.00 | - | 4 | 1,277 | 48.32% |
| DIS220617C00105000 | 2021-09-23 9:33AM EDT | 105.00 | 72.39 | 72.25 | 72.90 | 0.00 | - | 15 | 233 | 46.17% |
| DIS220617C00110000 | 2021-09-22 2:10PM EDT | 110.00 | 65.13 | 67.55 | 67.95 | 0.00 | - | 3 | 271 | 43.02% |
| DIS220617C00115000 | 2021-09-22 2:10PM EDT | 115.00 | 60.53 | 62.65 | 63.30 | 0.00 | - | 3 | 725 | 41.28% |
| DIS220617C00120000 | 2021-09-22 2:15PM EDT | 120.00 | 56.24 | 58.05 | 58.75 | 0.00 | - | 1 | 2,238 | 39.81% |
| DIS220617C00125000 | 2021-09-22 1:26PM EDT | 125.00 | 51.42 | 53.45 | 54.00 | 0.00 | - | 4 | 710 | 37.47% |
| DIS220617C00130000 | 2021-09-23 1:43PM EDT | 130.00 | 50.30 | 48.95 | 49.45 | 0.00 | - | 2 | 2,605 | 35.74% |
| DIS220617C00135000 | 2021-09-21 3:08PM EDT | 135.00 | 42.75 | 44.35 | 44.80 | 0.00 | - | 1 | 552 | 33.57% |
| DIS220617C00140000 | 2021-09-23 12:26PM EDT | 140.00 | 41.48 | 40.05 | 41.10 | 0.00 | - | 6 | 1,124 | 33.83% |
| DIS220617C00145000 | 2021-09-23 12:26PM EDT | 145.00 | 37.40 | 35.95 | 36.65 | 0.00 | - | 15 | 788 | 31.81% |
| DIS220617C00150000 | 2021-09-24 10:01AM EDT | 150.00 | 32.85 | 31.95 | 32.55 | +0.02 | +0.06% | 35 | 1,928 | 30.42% |
| DIS220617C00155000 | 2021-09-23 3:08PM EDT | 155.00 | 28.75 | 28.25 | 28.95 | 0.00 | - | 10 | 600 | 29.81% |
| DIS220617C00160000 | 2021-09-23 12:49PM EDT | 160.00 | 26.17 | 25.15 | 25.40 | 0.00 | - | 25 | 3,374 | 28.93% |
| DIS220617C00165000 | 2021-09-23 11:27AM EDT | 165.00 | 22.70 | 21.60 | 22.10 | 0.00 | - | 1 | 2,350 | 28.16% |
| DIS220617C00170000 | 2021-09-24 9:32AM EDT | 170.00 | 18.68 | 18.90 | 19.15 | -0.77 | -3.96% | 1 | 2,367 | 27.64% |
| DIS220617C00175000 | 2021-09-23 3:35PM EDT | 175.00 | 16.80 | 16.10 | 16.45 | 0.00 | - | 40 | 3,469 | 27.15% |
| DIS220617C00180000 | 2021-09-24 10:24AM EDT | 180.00 | 14.15 | 13.80 | 14.10 | -0.13 | -0.91% | 4 | 2,567 | 26.85% |
| DIS220617C00185000 | 2021-09-24 9:42AM EDT | 185.00 | 12.05 | 11.70 | 11.95 | -0.15 | -1.23% | 1 | 2,864 | 26.50% |
| DIS220617C00190000 | 2021-09-24 10:17AM EDT | 190.00 | 10.00 | 9.90 | 10.10 | -0.20 | -1.96% | 18 | 4,145 | 26.27% |
| DIS220617C00195000 | 2021-09-24 10:34AM EDT | 195.00 | 8.40 | 8.20 | 8.45 | -0.25 | -2.89% | 11 | 2,934 | 26.00% |
| DIS220617C00200000 | 2021-09-24 10:11AM EDT | 200.00 | 7.15 | 6.90 | 7.10 | -0.08 | -1.11% | 50 | 7,519 | 25.91% |
| DIS220617C00210000 | 2021-09-24 9:52AM EDT | 210.00 | 4.77 | 4.80 | 4.90 | -0.27 | -5.36% | 1 | 2,045 | 25.68% |
| DIS220617C00220000 | 2021-09-24 10:02AM EDT | 220.00 | 3.43 | 3.30 | 3.45 | +0.01 | +0.29% | 9 | 3,552 | 25.84% |
| DIS220617C00230000 | 2021-09-24 10:03AM EDT | 230.00 | 2.27 | 2.16 | 2.41 | -0.17 | -6.97% | 1 | 2,296 | 25.98% |
| DIS220617C00240000 | 2021-09-24 10:37AM EDT | 240.00 | 1.67 | 1.62 | 1.69 | +0.02 | +1.21% | 4 | 886 | 26.20% |
| DIS220617C00250000 | 2021-09-24 10:23AM EDT | 250.00 | 1.17 | 1.15 | 1.21 | -0.01 | -0.85% | 30 | 3,423 | 26.53% |
| DIS220617C00260000 | 2021-09-24 10:04AM EDT | 260.00 | 0.91 | 0.84 | 0.90 | +0.01 | +1.11% | 3 | 851 | 27.04% |
| DIS220617C00270000 | 2021-09-22 3:39PM EDT | 270.00 | 0.67 | 0.52 | 0.80 | 0.00 | - | 12 | 1,331 | 28.38% |
| DIS220617C00280000 | 2021-09-24 9:35AM EDT | 280.00 | 0.51 | 0.50 | 0.62 | -0.04 | -7.27% | 1 | 1,402 | 28.92% |
| DIS220617C00290000 | 2021-09-24 9:35AM EDT | 290.00 | 0.41 | 0.39 | 0.47 | -0.02 | -4.65% | 1 | 2,760 | 29.27% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2021-09-22 1:07PM EDT | 50.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 7 | 586 | 58.98% |
| DIS220617P00055000 | 2021-09-22 11:10AM EDT | 55.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 355 | 56.45% |
| DIS220617P00060000 | 2021-09-20 11:46AM EDT | 60.00 | 0.21 | 0.13 | 0.23 | 0.00 | - | 2 | 371 | 54.88% |
| DIS220617P00065000 | 2021-09-20 12:03PM EDT | 65.00 | 0.26 | 0.17 | 0.28 | 0.00 | - | 6 | 191 | 52.59% |
| DIS220617P00070000 | 2021-09-14 11:55AM EDT | 70.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 7 | 279 | 50.59% |
| DIS220617P00075000 | 2021-09-21 2:41PM EDT | 75.00 | 0.41 | 0.30 | 0.42 | 0.00 | - | 40 | 405 | 49.95% |
| DIS220617P00080000 | 2021-09-21 1:47PM EDT | 80.00 | 0.48 | 0.38 | 0.53 | 0.00 | - | 10 | 576 | 48.29% |
| DIS220617P00085000 | 2021-09-22 2:34PM EDT | 85.00 | 0.65 | 0.47 | 0.64 | 0.00 | - | 2 | 498 | 46.44% |
| DIS220617P00090000 | 2021-09-20 12:20PM EDT | 90.00 | 0.70 | 0.58 | 0.80 | 0.00 | - | 1 | 854 | 45.00% |
| DIS220617P00095000 | 2021-09-03 11:37AM EDT | 95.00 | 0.70 | 0.71 | 0.96 | 0.00 | - | 5 | 1,821 | 43.32% |
| DIS220617P00100000 | 2021-09-22 3:40PM EDT | 100.00 | 1.09 | 0.85 | 1.13 | 0.00 | - | 4 | 1,558 | 41.58% |
| DIS220617P00105000 | 2021-09-17 9:32AM EDT | 105.00 | 0.97 | 1.03 | 1.32 | 0.00 | - | 1 | 1,344 | 39.84% |
| DIS220617P00110000 | 2021-09-23 12:31PM EDT | 110.00 | 1.39 | 1.37 | 1.49 | 0.00 | - | 180 | 1,156 | 37.88% |
| DIS220617P00115000 | 2021-09-23 12:31PM EDT | 115.00 | 1.63 | 1.64 | 1.75 | 0.00 | - | 56 | 1,489 | 36.33% |
| DIS220617P00120000 | 2021-09-23 12:31PM EDT | 120.00 | 1.95 | 1.93 | 2.05 | 0.00 | - | 71 | 1,642 | 34.82% |
| DIS220617P00125000 | 2021-09-21 3:47PM EDT | 125.00 | 2.85 | 2.32 | 2.42 | 0.00 | - | 17 | 743 | 33.41% |
| DIS220617P00130000 | 2021-09-23 2:45PM EDT | 130.00 | 2.82 | 2.78 | 2.86 | 0.00 | - | 15 | 2,257 | 32.07% |
| DIS220617P00135000 | 2021-09-23 10:56AM EDT | 135.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 3 | 1,397 | 31.01% |
| DIS220617P00140000 | 2021-09-23 10:56AM EDT | 140.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 7 | 3,377 | 29.97% |
| DIS220617P00145000 | 2021-09-23 3:36PM EDT | 145.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 27 | 1,920 | 29.02% |
| DIS220617P00150000 | 2021-09-23 2:06PM EDT | 150.00 | 5.95 | 5.90 | 6.05 | 0.00 | - | 64 | 6,440 | 28.21% |
| DIS220617P00155000 | 2021-09-23 11:40AM EDT | 155.00 | 7.20 | 7.15 | 7.25 | 0.00 | - | 50 | 3,679 | 27.37% |
| DIS220617P00160000 | 2021-09-23 2:26PM EDT | 160.00 | 8.70 | 8.65 | 8.80 | +0.03 | +0.35% | 2 | 8,114 | 26.84% |
| DIS220617P00165000 | 2021-09-23 10:56AM EDT | 165.00 | 10.45 | 10.35 | 10.50 | 0.00 | - | 1 | 3,362 | 26.19% |
| DIS220617P00170000 | 2021-09-23 2:50PM EDT | 170.00 | 12.55 | 12.40 | 12.55 | 0.00 | - | 2 | 1,677 | 25.75% |
| DIS220617P00175000 | 2021-09-23 2:32PM EDT | 175.00 | 14.72 | 14.65 | 14.90 | 0.00 | - | 15 | 2,307 | 25.39% |
| DIS220617P00180000 | 2021-09-23 10:56AM EDT | 180.00 | 17.35 | 17.30 | 17.90 | 0.00 | - | 11 | 1,512 | 25.69% |
| DIS220617P00185000 | 2021-09-23 12:09PM EDT | 185.00 | 19.95 | 20.15 | 20.35 | 0.00 | - | 10 | 540 | 24.65% |
| DIS220617P00190000 | 2021-09-23 12:57PM EDT | 190.00 | 23.10 | 23.20 | 23.90 | 0.00 | - | 3 | 2,093 | 25.07% |
| DIS220617P00195000 | 2021-09-23 1:41PM EDT | 195.00 | 26.35 | 26.60 | 26.85 | 0.00 | - | 70 | 324 | 24.03% |
| DIS220617P00200000 | 2021-09-23 12:50PM EDT | 200.00 | 29.72 | 30.30 | 30.85 | 0.00 | - | 23 | 622 | 24.50% |
| DIS220617P00210000 | 2021-09-22 1:21PM EDT | 210.00 | 40.65 | 38.00 | 38.35 | 0.00 | - | 8 | 883 | 23.37% |
| DIS220617P00220000 | 2021-09-23 12:05PM EDT | 220.00 | 46.05 | 46.45 | 47.20 | 0.00 | - | 2 | 218 | 23.87% |
| DIS220617P00230000 | 2021-09-23 12:05PM EDT | 230.00 | 54.97 | 55.65 | 56.00 | 0.00 | - | 1 | 130 | 22.93% |
| DIS220617P00240000 | 2021-08-19 12:06PM EDT | 240.00 | 67.75 | 58.65 | 58.90 | 0.00 | - | 10 | 157 | 0.00% |
| DIS220617P00250000 | 2021-09-21 2:32PM EDT | 250.00 | 78.35 | 74.45 | 75.10 | 0.00 | - | 1 | 86 | 23.15% |
| DIS220617P00260000 | 2021-09-23 3:20PM EDT | 260.00 | 84.05 | 84.35 | 84.90 | 0.00 | - | 2 | 40 | 23.50% |
| DIS220617P00270000 | 2021-09-20 12:22PM EDT | 270.00 | 92.43 | 93.85 | 94.40 | 0.00 | - | 1 | 28 | 0.00% |
| DIS220617P00280000 | 2021-08-25 1:10PM EDT | 280.00 | 102.00 | 103.85 | 104.30 | 0.00 | - | 2 | 37 | 0.00% |
| DIS220617P00290000 | 2021-08-25 5:25PM EDT | 290.00 | 110.37 | 113.90 | 114.65 | 0.00 | - | 1 | 15 | 25.20% |
© 2021 Verizon Media. Tutti i diritti riservati.
