DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS200605C00055000 | 2020-05-28 9:31AM EDT | 55.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS200605C00060000 | 2020-05-18 11:41AM EDT | 60.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS200605C00065000 | 2020-06-01 11:52AM EDT | 65.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS200605C00070000 | 2020-05-29 10:08AM EDT | 70.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS200605C00075000 | 2020-05-26 9:49AM EDT | 75.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS200605C00080000 | 2020-06-01 11:42AM EDT | 80.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS200605C00085000 | 2020-06-01 2:01PM EDT | 85.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS200605C00090000 | 2020-06-01 12:42PM EDT | 90.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS200605C00094000 | 2020-05-20 2:02PM EDT | 94.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS200605C00095000 | 2020-05-29 3:25PM EDT | 95.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS200605C00095500 | 2020-06-01 10:49AM EDT | 95.50 | 23.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS200605C00096000 | 2020-05-29 10:39AM EDT | 96.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS200605C00096500 | 2020-05-21 9:31AM EDT | 96.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS200605C00097000 | 2020-05-26 11:59AM EDT | 97.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS200605C00098000 | 2020-05-29 10:14AM EDT | 98.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS200605C00098500 | 2020-06-01 3:38PM EDT | 98.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS200605C00099000 | 2020-06-01 11:27AM EDT | 99.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS200605C00099500 | 2020-05-21 3:16PM EDT | 99.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS200605C00100000 | 2020-06-01 2:37PM EDT | 100.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS200605C00101000 | 2020-06-01 10:25AM EDT | 101.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS200605C00102000 | 2020-05-29 3:38PM EDT | 102.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DIS200605C00103000 | 2020-06-01 11:05AM EDT | 103.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS200605C00104000 | 2020-05-29 3:28PM EDT | 104.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DIS200605C00105000 | 2020-06-01 3:53PM EDT | 105.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DIS200605C00106000 | 2020-06-01 3:53PM EDT | 106.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DIS200605C00107000 | 2020-06-01 10:49AM EDT | 107.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS200605C00108000 | 2020-06-01 3:52PM EDT | 108.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS200605C00109000 | 2020-06-01 2:22PM EDT | 109.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS200605C00110000 | 2020-06-01 3:38PM EDT | 110.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DIS200605C00111000 | 2020-06-01 12:26PM EDT | 111.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS200605C00112000 | 2020-06-01 2:36PM EDT | 112.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS200605C00113000 | 2020-06-01 12:24PM EDT | 113.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS200605C00114000 | 2020-06-01 2:32PM EDT | 114.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| DIS200605C00115000 | 2020-06-01 3:59PM EDT | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| DIS200605C00116000 | 2020-06-01 3:59PM EDT | 116.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| DIS200605C00117000 | 2020-06-01 3:55PM EDT | 117.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| DIS200605C00118000 | 2020-06-01 3:59PM EDT | 118.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,065 | 0 | 0.00% |
| DIS200605C00119000 | 2020-06-01 3:59PM EDT | 119.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2,649 | 0 | 0.78% |
| DIS200605C00120000 | 2020-06-01 3:59PM EDT | 120.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5,963 | 0 | 3.13% |
| DIS200605C00121000 | 2020-06-01 3:59PM EDT | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,275 | 0 | 6.25% |
| DIS200605C00122000 | 2020-06-01 3:59PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,407 | 0 | 6.25% |
| DIS200605C00123000 | 2020-06-01 3:59PM EDT | 123.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,297 | 0 | 6.25% |
| DIS200605C00124000 | 2020-06-01 3:58PM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 12.50% |
| DIS200605C00125000 | 2020-06-01 3:59PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,625 | 0 | 12.50% |
| DIS200605C00126000 | 2020-06-01 3:57PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| DIS200605C00127000 | 2020-06-01 3:58PM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 12.50% |
| DIS200605C00128000 | 2020-06-01 3:51PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| DIS200605C00129000 | 2020-06-01 3:06PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| DIS200605C00130000 | 2020-06-01 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 25.00% |
| DIS200605C00131000 | 2020-06-01 3:44PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| DIS200605C00132000 | 2020-06-01 1:49PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DIS200605C00133000 | 2020-06-01 3:56PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DIS200605C00134000 | 2020-06-01 10:55AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| DIS200605C00135000 | 2020-06-01 3:58PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| DIS200605C00140000 | 2020-06-01 2:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| DIS200605C00145000 | 2020-06-01 9:57AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
Opzioni Putper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS200605P00055000 | 2020-05-29 11:55AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS200605P00060000 | 2020-05-26 2:07PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS200605P00065000 | 2020-06-01 2:06PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS200605P00070000 | 2020-06-01 9:53AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS200605P00075000 | 2020-05-26 3:27PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS200605P00080000 | 2020-06-01 3:05PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| DIS200605P00085000 | 2020-05-29 11:54AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS200605P00090000 | 2020-06-01 3:43PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| DIS200605P00094000 | 2020-06-01 10:04AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| DIS200605P00095000 | 2020-06-01 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| DIS200605P00095500 | 2020-06-01 2:49PM EDT | 95.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DIS200605P00096000 | 2020-05-28 3:32PM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS200605P00096500 | 2020-06-01 12:10PM EDT | 96.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS200605P00097000 | 2020-05-29 12:16PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| DIS200605P00097500 | 2020-06-01 1:06PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS200605P00098000 | 2020-05-29 9:40AM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DIS200605P00098500 | 2020-06-01 12:10PM EDT | 98.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS200605P00099000 | 2020-06-01 2:56PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS200605P00099500 | 2020-06-01 12:01PM EDT | 99.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS200605P00100000 | 2020-06-01 2:56PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| DIS200605P00101000 | 2020-06-01 1:21PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 25.00% |
| DIS200605P00102000 | 2020-06-01 3:58PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIS200605P00103000 | 2020-06-01 11:25AM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| DIS200605P00104000 | 2020-06-01 3:44PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DIS200605P00105000 | 2020-06-01 3:57PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| DIS200605P00106000 | 2020-06-01 3:56PM EDT | 106.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| DIS200605P00107000 | 2020-06-01 3:51PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| DIS200605P00108000 | 2020-06-01 3:56PM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| DIS200605P00109000 | 2020-06-01 3:58PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| DIS200605P00110000 | 2020-06-01 3:58PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 12.50% |
| DIS200605P00111000 | 2020-06-01 3:50PM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| DIS200605P00112000 | 2020-06-01 3:41PM EDT | 112.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| DIS200605P00113000 | 2020-06-01 3:58PM EDT | 113.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| DIS200605P00114000 | 2020-06-01 3:49PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| DIS200605P00115000 | 2020-06-01 3:59PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 6.25% |
| DIS200605P00116000 | 2020-06-01 3:58PM EDT | 116.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 6.25% |
| DIS200605P00117000 | 2020-06-01 3:59PM EDT | 117.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 3.13% |
| DIS200605P00118000 | 2020-06-01 3:59PM EDT | 118.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 1.56% |
| DIS200605P00119000 | 2020-06-01 3:59PM EDT | 119.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| DIS200605P00120000 | 2020-06-01 3:58PM EDT | 120.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| DIS200605P00121000 | 2020-06-01 3:43PM EDT | 121.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| DIS200605P00122000 | 2020-06-01 3:45PM EDT | 122.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DIS200605P00123000 | 2020-06-01 3:41PM EDT | 123.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIS200605P00124000 | 2020-06-01 11:13AM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS200605P00125000 | 2020-06-01 11:28AM EDT | 125.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS200605P00126000 | 2020-06-01 11:55AM EDT | 126.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DIS200605P00127000 | 2020-06-01 11:01AM EDT | 127.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS200605P00128000 | 2020-06-01 11:29AM EDT | 128.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS200605P00129000 | 2020-06-01 3:58PM EDT | 129.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS200605P00130000 | 2020-06-01 11:28AM EDT | 130.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS200605P00132000 | 2020-06-01 3:38PM EDT | 132.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS200605P00133000 | 2020-05-29 9:39AM EDT | 133.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS200605P00135000 | 2020-06-01 11:51AM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS200605P00140000 | 2020-06-01 1:39PM EDT | 140.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS200605P00145000 | 2020-06-01 1:39PM EDT | 145.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.