The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
176,10-0,15 (-0,09%)
Al 10:08AM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2021-09-16 12:42PM EDT | 60.00 | 122.86 | 114.60 | 117.30 | 0.00 | - | 3 | 169 | 55.43% |
| DIS230120C00065000 | 2021-08-31 3:58PM EDT | 65.00 | 114.91 | 109.80 | 112.90 | 0.00 | - | 1 | 293 | 56.27% |
| DIS230120C00070000 | 2021-09-14 10:42AM EDT | 70.00 | 113.20 | 105.05 | 107.25 | 0.00 | - | 1 | 288 | 47.72% |
| DIS230120C00075000 | 2021-09-21 3:33PM EDT | 75.00 | 99.35 | 100.05 | 102.70 | 0.00 | - | 6 | 183 | 47.71% |
| DIS230120C00080000 | 2021-09-21 3:33PM EDT | 80.00 | 94.35 | 95.60 | 98.35 | 0.00 | - | 4 | 109 | 48.19% |
| DIS230120C00085000 | 2021-09-21 3:34PM EDT | 85.00 | 89.55 | 90.25 | 93.55 | 0.00 | - | 2 | 49 | 45.96% |
| DIS230120C00090000 | 2021-09-02 9:32AM EDT | 90.00 | 96.10 | 86.35 | 88.65 | 0.00 | - | 1 | 158 | 43.33% |
| DIS230120C00095000 | 2021-09-13 11:50AM EDT | 95.00 | 91.30 | 82.00 | 83.85 | 0.00 | - | 2 | 147 | 41.22% |
| DIS230120C00100000 | 2021-09-22 3:15PM EDT | 100.00 | 77.00 | 77.35 | 78.45 | 0.00 | - | 11 | 580 | 36.80% |
| DIS230120C00105000 | 2021-09-22 9:34AM EDT | 105.00 | 69.95 | 71.70 | 73.65 | 0.00 | - | 2 | 88 | 34.95% |
| DIS230120C00110000 | 2021-09-22 11:17AM EDT | 110.00 | 67.00 | 67.85 | 70.10 | 0.00 | - | 1 | 389 | 37.04% |
| DIS230120C00115000 | 2021-09-23 12:40PM EDT | 115.00 | 65.60 | 63.60 | 64.75 | 0.00 | - | 1 | 1,407 | 33.36% |
| DIS230120C00120000 | 2021-09-23 12:54PM EDT | 120.00 | 61.20 | 58.65 | 60.75 | 0.00 | - | 2 | 1,878 | 33.42% |
| DIS230120C00125000 | 2021-09-23 11:20AM EDT | 125.00 | 56.35 | 55.00 | 56.05 | 0.00 | - | 22 | 1,374 | 31.53% |
| DIS230120C00130000 | 2021-09-23 1:36PM EDT | 130.00 | 52.62 | 50.80 | 51.75 | 0.00 | - | 19 | 770 | 30.49% |
| DIS230120C00135000 | 2021-09-24 9:30AM EDT | 135.00 | 47.45 | 46.40 | 47.80 | -0.65 | -1.35% | 2 | 624 | 29.98% |
| DIS230120C00140000 | 2021-09-23 1:52PM EDT | 140.00 | 44.05 | 42.80 | 44.20 | 0.00 | - | 28 | 2,506 | 29.87% |
| DIS230120C00145000 | 2021-09-23 1:52PM EDT | 145.00 | 40.31 | 39.50 | 40.25 | 0.00 | - | 13 | 691 | 28.90% |
| DIS230120C00150000 | 2021-09-23 3:35PM EDT | 150.00 | 37.20 | 35.60 | 37.00 | 0.00 | - | 14 | 2,421 | 28.84% |
| DIS230120C00155000 | 2021-09-23 10:41AM EDT | 155.00 | 33.50 | 32.75 | 33.40 | 0.00 | - | 3 | 527 | 28.02% |
| DIS230120C00160000 | 2021-09-23 2:49PM EDT | 160.00 | 30.15 | 30.00 | 30.35 | 0.00 | - | 27 | 2,230 | 27.77% |
| DIS230120C00165000 | 2021-09-23 2:16PM EDT | 165.00 | 27.85 | 26.20 | 27.55 | 0.00 | - | 6 | 1,032 | 27.61% |
| DIS230120C00170000 | 2021-09-24 9:30AM EDT | 170.00 | 24.00 | 24.25 | 24.85 | -0.70 | -2.83% | 1 | 3,182 | 27.35% |
| DIS230120C00175000 | 2021-09-24 9:47AM EDT | 175.00 | 21.95 | 21.70 | 22.75 | -0.70 | -3.09% | 2 | 3,101 | 27.63% |
| DIS230120C00180000 | 2021-09-24 9:49AM EDT | 180.00 | 19.70 | 19.40 | 19.90 | -0.30 | -1.50% | 3 | 3,253 | 26.74% |
| DIS230120C00185000 | 2021-09-24 9:49AM EDT | 185.00 | 17.60 | 17.30 | 17.70 | -0.40 | -2.22% | 1 | 2,363 | 26.45% |
| DIS230120C00190000 | 2021-09-24 9:46AM EDT | 190.00 | 15.90 | 15.35 | 15.85 | -0.16 | -1.00% | 6 | 12,846 | 26.39% |
| DIS230120C00195000 | 2021-09-22 3:47PM EDT | 195.00 | 13.40 | 13.60 | 14.05 | 0.00 | - | 538 | 3,041 | 26.19% |
| DIS230120C00200000 | 2021-09-23 3:56PM EDT | 200.00 | 12.00 | 12.10 | 12.25 | -0.55 | -4.38% | 1 | 10,090 | 25.80% |
| DIS230120C00210000 | 2021-09-23 3:57PM EDT | 210.00 | 10.10 | 9.50 | 10.00 | 0.00 | - | 5 | 1,819 | 26.21% |
| DIS230120C00220000 | 2021-09-23 3:57PM EDT | 220.00 | 7.95 | 7.40 | 7.70 | 0.00 | - | 26 | 3,375 | 25.89% |
| DIS230120C00230000 | 2021-09-23 11:13AM EDT | 230.00 | 6.15 | 5.45 | 6.00 | 0.00 | - | 6 | 2,713 | 25.83% |
| DIS230120C00240000 | 2021-09-23 10:42AM EDT | 240.00 | 4.85 | 4.15 | 5.20 | 0.00 | - | 2 | 2,932 | 26.77% |
| DIS230120C00250000 | 2021-09-23 3:12PM EDT | 250.00 | 3.75 | 3.65 | 3.70 | 0.00 | - | 57 | 5,216 | 25.96% |
| DIS230120C00260000 | 2021-09-23 12:13PM EDT | 260.00 | 3.10 | 2.76 | 2.97 | 0.00 | - | 3 | 992 | 26.20% |
| DIS230120C00270000 | 2021-09-23 2:41PM EDT | 270.00 | 2.39 | 2.25 | 2.42 | 0.00 | - | 15 | 1,604 | 26.50% |
| DIS230120C00280000 | 2021-09-23 9:36AM EDT | 280.00 | 2.05 | 1.85 | 2.30 | 0.00 | - | 4 | 2,120 | 27.74% |
| DIS230120C00290000 | 2021-09-23 2:36PM EDT | 290.00 | 1.64 | 1.50 | 1.75 | 0.00 | - | 100 | 5,502 | 27.50% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2021-09-22 2:33PM EDT | 60.00 | 0.69 | 0.45 | 0.60 | 0.00 | - | 20 | 712 | 48.88% |
| DIS230120P00065000 | 2021-08-16 9:30AM EDT | 65.00 | 0.54 | 0.28 | 0.71 | 0.00 | - | 8 | 0 | 46.85% |
| DIS230120P00070000 | 2021-08-31 10:25AM EDT | 70.00 | 0.75 | 0.54 | 0.95 | 0.00 | - | 12 | 377 | 46.05% |
| DIS230120P00075000 | 2021-09-01 9:39AM EDT | 75.00 | 0.79 | 0.67 | 1.15 | 0.00 | - | 1 | 95 | 44.57% |
| DIS230120P00080000 | 2021-09-23 9:52AM EDT | 80.00 | 1.15 | 0.83 | 1.37 | 0.00 | - | 5 | 106 | 43.10% |
| DIS230120P00085000 | 2021-09-16 12:38PM EDT | 85.00 | 1.12 | 1.02 | 1.62 | 0.00 | - | 5 | 135 | 41.69% |
| DIS230120P00090000 | 2021-09-17 10:22AM EDT | 90.00 | 1.28 | 1.25 | 1.90 | 0.00 | - | 5 | 570 | 40.33% |
| DIS230120P00095000 | 2021-09-22 11:51AM EDT | 95.00 | 1.97 | 1.60 | 2.18 | 0.00 | - | 2 | 398 | 38.86% |
| DIS230120P00100000 | 2021-09-22 1:40PM EDT | 100.00 | 2.39 | 1.94 | 2.26 | 0.00 | - | 14 | 4,924 | 36.49% |
| DIS230120P00105000 | 2021-09-23 9:52AM EDT | 105.00 | 2.57 | 2.18 | 2.96 | 0.00 | - | 5 | 2,589 | 36.48% |
| DIS230120P00110000 | 2021-09-22 1:12PM EDT | 110.00 | 3.25 | 2.69 | 3.10 | 0.00 | - | 15 | 1,731 | 34.31% |
| DIS230120P00115000 | 2021-09-22 1:12PM EDT | 115.00 | 3.85 | 3.40 | 3.70 | 0.00 | - | 11 | 1,156 | 33.55% |
| DIS230120P00120000 | 2021-09-22 1:12PM EDT | 120.00 | 4.50 | 3.95 | 4.30 | 0.00 | - | 12 | 1,677 | 32.58% |
| DIS230120P00125000 | 2021-09-23 10:04AM EDT | 125.00 | 4.84 | 4.75 | 5.00 | 0.00 | - | 16 | 1,499 | 31.68% |
| DIS230120P00130000 | 2021-09-23 9:44AM EDT | 130.00 | 5.65 | 5.10 | 6.40 | 0.00 | - | 56 | 6,832 | 32.09% |
| DIS230120P00135000 | 2021-09-23 3:58PM EDT | 135.00 | 6.60 | 6.00 | 7.40 | 0.00 | - | 24 | 5,108 | 31.35% |
| DIS230120P00140000 | 2021-09-23 2:30PM EDT | 140.00 | 7.42 | 7.25 | 8.45 | 0.00 | - | 1 | 4,356 | 30.51% |
| DIS230120P00145000 | 2021-09-23 10:00AM EDT | 145.00 | 9.10 | 9.00 | 9.40 | 0.00 | - | 2 | 3,095 | 29.34% |
| DIS230120P00150000 | 2021-09-23 2:13PM EDT | 150.00 | 10.40 | 10.05 | 11.15 | 0.00 | - | 34 | 6,149 | 29.25% |
| DIS230120P00155000 | 2021-09-22 1:12PM EDT | 155.00 | 13.44 | 11.45 | 13.45 | 0.00 | - | 5 | 2,467 | 29.70% |
| DIS230120P00160000 | 2021-09-23 11:01AM EDT | 160.00 | 14.40 | 13.25 | 15.20 | 0.00 | - | 3 | 5,765 | 29.10% |
| DIS230120P00165000 | 2021-09-23 11:51AM EDT | 165.00 | 15.90 | 15.40 | 17.45 | 0.00 | - | 29 | 7,530 | 28.96% |
| DIS230120P00170000 | 2021-09-23 11:51AM EDT | 170.00 | 18.25 | 17.70 | 19.70 | 0.00 | - | 651 | 5,051 | 28.60% |
| DIS230120P00175000 | 2021-09-23 10:33AM EDT | 175.00 | 20.85 | 20.80 | 21.40 | 0.00 | - | 32 | 1,897 | 27.34% |
| DIS230120P00180000 | 2021-09-23 2:49PM EDT | 180.00 | 23.60 | 23.50 | 24.30 | 0.00 | - | 11 | 1,925 | 27.39% |
| DIS230120P00185000 | 2021-09-23 11:49AM EDT | 185.00 | 26.10 | 26.35 | 27.05 | 0.00 | - | 11 | 893 | 27.04% |
| DIS230120P00190000 | 2021-09-23 11:40AM EDT | 190.00 | 29.25 | 29.15 | 30.25 | 0.00 | - | 20 | 1,868 | 27.05% |
| DIS230120P00195000 | 2021-09-21 3:05PM EDT | 195.00 | 35.30 | 32.65 | 33.40 | 0.00 | - | 8 | 534 | 26.79% |
| DIS230120P00200000 | 2021-09-22 3:33PM EDT | 200.00 | 37.45 | 36.15 | 37.05 | 0.00 | - | 130 | 432 | 26.98% |
| DIS230120P00210000 | 2021-09-22 3:32PM EDT | 210.00 | 44.65 | 43.20 | 44.45 | 0.00 | - | 3 | 121 | 26.98% |
| DIS230120P00220000 | 2021-09-22 11:32AM EDT | 220.00 | 53.15 | 50.05 | 51.95 | 0.00 | - | 13 | 893 | 26.45% |
| DIS230120P00230000 | 2021-09-22 11:35AM EDT | 230.00 | 61.30 | 59.65 | 60.15 | 0.00 | - | 6 | 86 | 26.29% |
| DIS230120P00240000 | 2021-09-22 12:48PM EDT | 240.00 | 69.70 | 67.10 | 68.90 | 0.00 | - | 8 | 157 | 26.47% |
| DIS230120P00250000 | 2021-09-22 12:48PM EDT | 250.00 | 78.70 | 75.75 | 77.95 | 0.00 | - | 6 | 181 | 26.74% |
| DIS230120P00260000 | 2021-09-22 11:34AM EDT | 260.00 | 88.40 | 86.15 | 88.90 | 0.00 | - | 12 | 178 | 30.54% |
| DIS230120P00270000 | 2021-09-22 9:51AM EDT | 270.00 | 98.35 | 95.60 | 96.75 | 0.00 | - | 4 | 112 | 27.70% |
| DIS230120P00280000 | 2021-09-22 12:26PM EDT | 280.00 | 107.00 | 104.40 | 106.85 | 0.00 | - | 10 | 69 | 29.57% |
| DIS230120P00290000 | 2021-09-21 1:27PM EDT | 290.00 | 112.15 | 114.05 | 116.60 | 0.00 | - | 22 | 128 | 30.46% |
© 2021 Verizon Media. Tutti i diritti riservati.
