Italia markets close in 2 hours 5 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
185,93-1,53 (-0,82%)
Alla chiusura: 4:02PM EDT

187,05 +1,12 (0,61%)
Preborsa: 9:25AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210416C000600002021-03-01 11:11AM EDT60.00134.59126.15126.700.00-3121,081.64%
DIS210416C000650002021-03-22 11:45AM EDT65.00129.100.000.000.00--20.00%
DIS210416C000700002021-01-27 10:53AM EDT70.0091.05118.55120.050.00-2131,398.44%
DIS210416C000750002021-04-07 9:59AM EDT75.00114.140.000.000.00-340.00%
DIS210416C000800002021-04-07 9:41AM EDT80.00109.650.000.000.00-2140.00%
DIS210416C000850002021-04-08 11:17AM EDT85.00101.430.000.000.00-1400.00%
DIS210416C000900002021-04-14 10:10AM EDT90.00100.100.000.000.00-1480.00%
DIS210416C000950002021-04-13 12:34PM EDT95.0089.810.000.000.00-5340.00%
DIS210416C001000002021-04-14 10:12AM EDT100.0090.300.000.000.00-2510.00%
DIS210416C001050002021-04-13 3:50PM EDT105.0080.770.000.000.00-2380.00%
DIS210416C001100002021-04-14 12:08PM EDT110.0079.630.000.000.00-4600.00%
DIS210416C001150002021-04-09 11:53AM EDT115.0072.250.000.000.00-1500.00%
DIS210416C001200002021-04-13 10:46AM EDT120.0065.550.000.000.00-2730.00%
DIS210416C001250002021-04-14 10:47AM EDT125.0064.600.000.000.00-51,0890.00%
DIS210416C001300002021-04-15 1:02PM EDT130.0056.800.000.000.00-136,7880.00%
DIS210416C001350002021-04-15 12:12PM EDT135.0051.700.000.000.00-15980.00%
DIS210416C001400002021-04-15 11:54AM EDT140.0047.080.000.000.00-51,4780.00%
DIS210416C001450002021-04-15 1:46PM EDT145.0040.980.000.000.00-341,3310.00%
DIS210416C001500002021-04-15 2:19PM EDT150.0036.000.000.000.00-442,0530.00%
DIS210416C001550002021-04-15 2:51PM EDT155.0031.260.000.000.00-148090.00%
DIS210416C001600002021-04-15 3:58PM EDT160.0025.850.000.000.00-246,1960.00%
DIS210416C001650002021-04-15 3:31PM EDT165.0020.950.000.000.00-56080.00%
DIS210416C001675002021-04-09 10:31AM EDT167.5019.520.000.000.00-1300.00%
DIS210416C001700002021-04-15 3:34PM EDT170.0016.000.000.000.00-758110.00%
DIS210416C001725002021-04-15 1:44PM EDT172.5013.840.000.000.00-5350.00%
DIS210416C001750002021-04-15 3:45PM EDT175.0010.650.000.000.00-1521,5910.00%
DIS210416C001775002021-04-15 2:10PM EDT177.508.550.000.000.00-71400.00%
DIS210416C001800002021-04-15 3:55PM EDT180.006.010.000.000.00-3211,6490.00%
DIS210416C001825002021-04-15 3:59PM EDT182.503.580.000.000.00-2261,1280.00%
DIS210416C001850002021-04-15 3:59PM EDT185.001.630.000.000.00-1,9977,7750.00%
DIS210416C001875002021-04-15 3:59PM EDT187.500.530.000.000.00-3,9414,0076.25%
DIS210416C001900002021-04-15 3:59PM EDT190.000.220.000.000.00-9,04716,39812.50%
DIS210416C001925002021-04-15 3:59PM EDT192.500.140.000.000.00-2,1095,39512.50%
DIS210416C001950002021-04-15 3:59PM EDT195.000.130.000.000.00-1,57011,26225.00%
DIS210416C001975002021-04-15 3:57PM EDT197.500.080.000.000.00-4514,87525.00%
DIS210416C002000002021-04-15 3:59PM EDT200.000.050.000.000.00-2,39245,19125.00%
DIS210416C002025002021-04-15 3:45PM EDT202.500.030.000.000.00-1471,55750.00%
DIS210416C002050002021-04-15 3:47PM EDT205.000.020.000.000.00-1971,39050.00%
DIS210416C002075002021-04-15 3:44PM EDT207.500.010.000.000.00-1411,14250.00%
DIS210416C002100002021-04-15 3:21PM EDT210.000.010.000.000.00-47614,01550.00%
DIS210416C002125002021-04-15 1:34PM EDT212.500.010.000.000.00-148950.00%
DIS210416C002150002021-04-15 3:45PM EDT215.000.030.000.000.00-874850.00%
DIS210416C002175002021-04-15 11:55AM EDT217.500.020.000.000.00-2346150.00%
DIS210416C002200002021-04-15 3:45PM EDT220.000.030.000.000.00-2210,71850.00%
DIS210416C002250002021-04-15 9:38AM EDT225.000.010.000.000.00-362850.00%
DIS210416C002300002021-04-14 3:34PM EDT230.000.010.000.000.00-53,77450.00%
DIS210416C002350002021-04-08 11:50AM EDT235.000.030.000.000.00-539750.00%
DIS210416C002400002021-04-15 12:04PM EDT240.000.010.000.000.00-61,78050.00%
DIS210416C002500002021-04-14 2:32PM EDT250.000.010.000.000.00-24,06150.00%
DIS210416C002600002021-04-12 9:34AM EDT260.000.010.000.000.00-12,76750.00%
DIS210416C002700002021-04-12 9:38AM EDT270.000.010.000.000.00-253150.00%
DIS210416C002800002021-04-14 10:38AM EDT280.000.010.000.000.00-286650.00%
DIS210416C002900002021-04-15 3:31PM EDT290.000.010.000.000.00-751,02750.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210416P000600002021-04-06 2:41PM EDT60.000.010.000.000.00-12450.00%
DIS210416P000650002020-12-11 12:27PM EDT65.000.060.010.060.00-210725.00%
DIS210416P000700002021-04-08 2:56PM EDT70.000.010.000.000.00-253950.00%
DIS210416P000750002021-04-14 1:33PM EDT75.000.010.000.000.00-6011150.00%
DIS210416P000800002021-04-13 1:19PM EDT80.000.010.000.000.00-323650.00%
DIS210416P000850002021-04-14 9:34AM EDT85.000.010.000.000.00-30084850.00%
DIS210416P000900002021-03-04 10:56AM EDT90.000.030.000.070.00-5680512.50%
DIS210416P000950002021-03-15 11:10AM EDT95.000.060.000.040.00-251,027450.00%
DIS210416P001000002021-04-13 2:34PM EDT100.000.010.000.000.00-20097350.00%
DIS210416P001050002021-04-05 3:38PM EDT105.000.010.000.000.00-101,46950.00%
DIS210416P001100002021-04-08 2:04PM EDT110.000.010.000.000.00-402,09050.00%
DIS210416P001150002021-04-12 10:53AM EDT115.000.010.000.000.00-42,55350.00%
DIS210416P001200002021-04-15 12:22PM EDT120.000.020.000.000.00-81,56250.00%
DIS210416P001250002021-04-15 10:29AM EDT125.000.010.000.000.00-32,37550.00%
DIS210416P001300002021-04-12 11:33AM EDT130.000.010.000.000.00-141,68750.00%
DIS210416P001350002021-04-15 12:53PM EDT135.000.010.000.000.00-21,11650.00%
DIS210416P001400002021-04-15 10:04AM EDT140.000.010.000.000.00-2571950.00%
DIS210416P001450002021-04-15 10:14AM EDT145.000.010.000.000.00-12,53650.00%
DIS210416P001490002021-04-14 1:26PM EDT149.000.010.000.000.00-5311750.00%
DIS210416P001500002021-04-15 3:22PM EDT150.000.010.000.000.00-52,61850.00%
DIS210416P001550002021-04-15 3:54PM EDT155.000.010.000.000.00-53,94550.00%
DIS210416P001600002021-04-15 1:08PM EDT160.000.010.000.000.00-297,03550.00%
DIS210416P001625002021-04-15 3:10PM EDT162.500.010.000.000.00-436450.00%
DIS210416P001650002021-04-15 2:39PM EDT165.000.030.000.000.00-72,53950.00%
DIS210416P001675002021-04-15 3:52PM EDT167.500.030.000.000.00-4044150.00%
DIS210416P001700002021-04-15 3:56PM EDT170.000.010.000.000.00-2405,19350.00%
DIS210416P001725002021-04-15 2:57PM EDT172.500.030.000.000.00-281,12325.00%
DIS210416P001750002021-04-15 3:53PM EDT175.000.050.000.000.00-1575,31825.00%
DIS210416P001775002021-04-15 3:54PM EDT177.500.070.000.000.00-1902,78825.00%
DIS210416P001800002021-04-15 3:58PM EDT180.000.090.000.000.00-8437,34312.50%
DIS210416P001825002021-04-15 3:59PM EDT182.500.180.000.000.00-9014,29312.50%
DIS210416P001850002021-04-15 3:57PM EDT185.000.690.000.000.00-8,04210,7923.13%
DIS210416P001875002021-04-15 3:57PM EDT187.502.130.000.000.00-2,1062,4660.00%
DIS210416P001900002021-04-15 3:56PM EDT190.004.350.000.000.00-8905,3510.00%
DIS210416P001925002021-04-15 3:44PM EDT192.506.600.000.000.00-169580.00%
DIS210416P001950002021-04-15 3:57PM EDT195.009.120.000.000.00-857,2670.00%
DIS210416P001975002021-04-15 3:57PM EDT197.5011.620.000.000.00-272640.00%
DIS210416P002000002021-04-15 3:47PM EDT200.0013.830.000.000.00-788,8830.00%
DIS210416P002025002021-04-15 2:11PM EDT202.5016.500.000.000.00-2540.00%
DIS210416P002050002021-04-15 9:31AM EDT205.0016.550.000.000.00-1180.00%
DIS210416P002075002021-04-13 12:12PM EDT207.5022.600.000.000.00-1240.00%
DIS210416P002100002021-04-15 3:14PM EDT210.0024.000.000.000.00-562020.00%
DIS210416P002125002021-04-12 3:07PM EDT212.5027.010.000.000.00-11140.00%
DIS210416P002150002021-04-13 10:15AM EDT215.0029.600.000.000.00-2000.00%
DIS210416P002175002021-04-08 10:28AM EDT217.5031.300.000.000.00-570.00%
DIS210416P002200002021-04-14 1:56PM EDT220.0030.400.000.000.00-110310.00%
DIS210416P002250002021-03-30 12:33PM EDT225.0039.850.000.000.00--00.00%
DIS210416P002300002021-03-31 10:14AM EDT230.0044.650.000.000.00-430.00%
DIS210416P002400002021-03-29 9:36AM EDT240.0051.650.000.000.00-600.00%
DIS210416P002500002021-03-31 11:24AM EDT250.0063.910.000.000.00-100.00%
DIS210416P002600002021-04-07 11:35AM EDT260.0072.000.000.000.00-100.00%
DIS210416P002700002021-03-17 9:46AM EDT270.0076.950.000.000.00-100.00%
DIS210416P002800002021-03-09 2:21PM EDT280.0083.5591.7092.700.00-200.00%
DIS210416P002900002021-03-26 10:49AM EDT290.00103.300.000.000.00-100.00%