The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
176,02-2,33 (-1,31%)
Alla chiusura: 4:04PM EDT
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210806C00105000 | 2021-07-19 3:52PM EDT | 105.00 | 67.70 | 70.55 | 71.40 | 0.00 | - | - | 4 | 209.77% |
| DIS210806C00115000 | 2021-07-09 3:00PM EDT | 115.00 | 62.25 | 60.60 | 61.40 | 0.00 | - | 16 | 16 | 177.15% |
| DIS210806C00120000 | 2021-07-09 12:03PM EDT | 120.00 | 57.10 | 55.60 | 56.40 | 0.00 | - | 1 | 1 | 161.72% |
| DIS210806C00130000 | 2021-07-27 11:41AM EDT | 130.00 | 47.65 | 45.60 | 46.40 | 0.00 | - | 1 | 6 | 132.42% |
| DIS210806C00135000 | 2021-07-19 12:07AM EDT | 135.00 | 47.10 | 40.60 | 41.40 | 0.00 | - | - | 5 | 118.36% |
| DIS210806C00140000 | 2021-07-30 2:12PM EDT | 140.00 | 35.80 | 35.80 | 36.30 | -3.20 | -8.21% | 210 | 716 | 71.88% |
| DIS210806C00142000 | 2021-07-27 10:56AM EDT | 142.00 | 35.40 | 33.60 | 34.45 | 0.00 | - | 1 | 1 | 56.25% |
| DIS210806C00143000 | 2021-07-27 11:53AM EDT | 143.00 | 35.10 | 32.60 | 33.45 | 0.00 | - | 4 | 4 | 54.69% |
| DIS210806C00145000 | 2021-06-30 1:01PM EDT | 145.00 | 30.30 | 30.60 | 31.45 | 0.00 | - | - | 1 | 51.56% |
| DIS210806C00146000 | 2021-07-27 1:46PM EDT | 146.00 | 32.65 | 29.60 | 30.45 | 0.00 | - | 19 | 18 | 50.00% |
| DIS210806C00147000 | 2021-07-27 11:51AM EDT | 147.00 | 32.75 | 28.60 | 29.45 | 0.00 | - | 1 | 379 | 88.23% |
| DIS210806C00149000 | 2021-07-26 10:02AM EDT | 149.00 | 28.10 | 26.80 | 27.20 | 0.00 | - | 5 | 10 | 70.02% |
| DIS210806C00150000 | 2021-07-30 1:27PM EDT | 150.00 | 26.50 | 25.85 | 26.45 | -1.66 | -5.89% | 1 | 67 | 64.06% |
| DIS210806C00152500 | 2021-07-19 12:07AM EDT | 152.50 | 32.10 | 23.15 | 24.00 | 0.00 | - | - | 1 | 51.17% |
| DIS210806C00155000 | 2021-07-30 11:34AM EDT | 155.00 | 22.40 | 20.90 | 21.50 | -0.60 | -2.61% | 1 | 4 | 55.86% |
| DIS210806C00157500 | 2021-07-29 12:56PM EDT | 157.50 | 22.55 | 18.40 | 19.00 | 0.00 | - | 40 | 27 | 50.00% |
| DIS210806C00160000 | 2021-07-29 9:55AM EDT | 160.00 | 15.80 | 15.80 | 16.55 | -4.20 | -21.00% | 1 | 43 | 56.40% |
| DIS210806C00162500 | 2021-07-30 2:31PM EDT | 162.50 | 13.00 | 13.45 | 14.10 | -5.40 | -29.35% | 1 | 14 | 50.68% |
| DIS210806C00165000 | 2021-07-30 3:55PM EDT | 165.00 | 11.15 | 11.00 | 11.65 | -4.65 | -29.43% | 6 | 23 | 44.63% |
| DIS210806C00167500 | 2021-07-29 3:59PM EDT | 167.50 | 10.60 | 8.65 | 9.25 | -0.50 | -4.50% | 3 | 217 | 39.06% |
| DIS210806C00170000 | 2021-07-30 3:49PM EDT | 170.00 | 6.50 | 6.40 | 6.90 | -2.45 | -27.37% | 83 | 296 | 33.55% |
| DIS210806C00172500 | 2021-07-30 3:54PM EDT | 172.50 | 4.38 | 4.30 | 4.55 | -2.23 | -33.74% | 93 | 248 | 26.81% |
| DIS210806C00175000 | 2021-07-30 3:58PM EDT | 175.00 | 2.65 | 2.70 | 2.85 | -1.75 | -39.77% | 1,023 | 1,387 | 25.66% |
| DIS210806C00177500 | 2021-07-30 3:59PM EDT | 177.50 | 1.53 | 1.45 | 1.52 | -1.15 | -42.91% | 2,971 | 2,799 | 24.12% |
| DIS210806C00180000 | 2021-07-30 3:59PM EDT | 180.00 | 0.74 | 0.71 | 0.76 | -0.74 | -50.00% | 6,282 | 6,252 | 24.17% |
| DIS210806C00182500 | 2021-07-30 3:58PM EDT | 182.50 | 0.34 | 0.33 | 0.35 | -0.39 | -53.42% | 2,644 | 4,108 | 24.51% |
| DIS210806C00185000 | 2021-07-30 3:58PM EDT | 185.00 | 0.18 | 0.17 | 0.18 | -0.20 | -52.63% | 2,700 | 4,293 | 26.03% |
| DIS210806C00187500 | 2021-07-30 3:56PM EDT | 187.50 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 716 | 1,503 | 28.32% |
| DIS210806C00190000 | 2021-07-30 3:54PM EDT | 190.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 860 | 3,248 | 30.66% |
| DIS210806C00192500 | 2021-07-30 3:51PM EDT | 192.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 178 | 812 | 33.20% |
| DIS210806C00195000 | 2021-07-30 2:59PM EDT | 195.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 355 | 837 | 39.84% |
| DIS210806C00197500 | 2021-07-30 3:52PM EDT | 197.50 | 0.03 | 0.00 | 0.09 | -0.04 | -57.14% | 351 | 300 | 44.82% |
| DIS210806C00200000 | 2021-07-30 3:29PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 266 | 2,590 | 41.99% |
| DIS210806C00202500 | 2021-07-30 10:21AM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 300 | 330 | 43.36% |
| DIS210806C00205000 | 2021-07-30 9:37AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 316 | 328 | 46.88% |
| DIS210806C00207500 | 2021-07-30 10:17AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 243 | 50.00% |
| DIS210806C00210000 | 2021-07-30 3:15PM EDT | 210.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 527 | 55.86% |
| DIS210806C00215000 | 2021-07-30 1:49PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 326 | 254 | 57.81% |
| DIS210806C00220000 | 2021-07-30 2:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 665 | 57.81% |
| DIS210806C00225000 | 2021-07-29 11:01AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 34 | 62.50% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210806P00110000 | 2021-07-19 12:00PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 128.13% |
| DIS210806P00115000 | 2021-07-20 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 648 | 667 | 123.44% |
| DIS210806P00120000 | 2021-07-21 11:04AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 112.50% |
| DIS210806P00125000 | 2021-07-28 9:45AM EDT | 125.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 103.13% |
| DIS210806P00130000 | 2021-07-30 1:59PM EDT | 130.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 804 | 92.19% |
| DIS210806P00135000 | 2021-07-30 12:05PM EDT | 135.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 46 | 83.59% |
| DIS210806P00140000 | 2021-07-30 2:31PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 24 | 173 | 68.75% |
| DIS210806P00143000 | 2021-07-27 1:45PM EDT | 143.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 30 | 67.97% |
| DIS210806P00145000 | 2021-07-30 3:46PM EDT | 145.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 11 | 222 | 64.06% |
| DIS210806P00146000 | 2021-07-30 1:57PM EDT | 146.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 11 | 21 | 66.02% |
| DIS210806P00147000 | 2021-07-30 10:48AM EDT | 147.00 | 0.03 | 0.03 | 0.10 | +0.01 | +50.00% | 10 | 42 | 64.06% |
| DIS210806P00148000 | 2021-07-30 3:20PM EDT | 148.00 | 0.05 | 0.04 | 0.11 | -0.04 | -44.44% | 3 | 60 | 63.09% |
| DIS210806P00149000 | 2021-07-30 1:58PM EDT | 149.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 70 | 58.40% |
| DIS210806P00150000 | 2021-07-30 3:32PM EDT | 150.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 77 | 309 | 57.62% |
| DIS210806P00152500 | 2021-07-30 3:42PM EDT | 152.50 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 5 | 145 | 53.13% |
| DIS210806P00155000 | 2021-07-30 1:16PM EDT | 155.00 | 0.09 | 0.05 | 0.15 | +0.05 | +125.00% | 13 | 209 | 50.59% |
| DIS210806P00157500 | 2021-07-30 3:50PM EDT | 157.50 | 0.12 | 0.07 | 0.17 | +0.06 | +100.00% | 17 | 266 | 49.51% |
| DIS210806P00160000 | 2021-07-30 3:54PM EDT | 160.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 98 | 926 | 42.09% |
| DIS210806P00162500 | 2021-07-30 3:56PM EDT | 162.50 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 74 | 327 | 38.28% |
| DIS210806P00165000 | 2021-07-30 3:34PM EDT | 165.00 | 0.25 | 0.22 | 0.26 | +0.06 | +31.58% | 303 | 1,414 | 35.16% |
| DIS210806P00167500 | 2021-07-30 3:53PM EDT | 167.50 | 0.35 | 0.33 | 0.37 | +0.12 | +52.17% | 288 | 1,654 | 31.59% |
| DIS210806P00170000 | 2021-07-30 3:59PM EDT | 170.00 | 0.57 | 0.54 | 0.57 | +0.24 | +72.73% | 2,595 | 6,570 | 28.39% |
| DIS210806P00172500 | 2021-07-30 3:59PM EDT | 172.50 | 0.92 | 0.92 | 0.95 | +0.39 | +73.58% | 3,544 | 2,423 | 25.73% |
| DIS210806P00175000 | 2021-07-30 3:59PM EDT | 175.00 | 1.69 | 1.66 | 1.74 | +0.69 | +69.00% | 7,347 | 8,831 | 24.66% |
| DIS210806P00177500 | 2021-07-30 3:54PM EDT | 177.50 | 2.92 | 2.76 | 3.10 | +1.11 | +61.33% | 2,055 | 5,684 | 25.27% |
| DIS210806P00180000 | 2021-07-30 3:58PM EDT | 180.00 | 4.71 | 4.60 | 4.90 | +1.58 | +50.48% | 1,347 | 2,989 | 26.42% |
| DIS210806P00182500 | 2021-07-30 3:47PM EDT | 182.50 | 6.86 | 6.70 | 7.00 | +2.26 | +49.13% | 146 | 451 | 27.83% |
| DIS210806P00185000 | 2021-07-30 3:34PM EDT | 185.00 | 9.43 | 9.05 | 9.35 | +3.21 | +51.61% | 54 | 281 | 31.20% |
| DIS210806P00187500 | 2021-07-30 2:44PM EDT | 187.50 | 12.14 | 11.20 | 11.80 | +4.15 | +51.94% | 13 | 77 | 35.74% |
| DIS210806P00190000 | 2021-07-30 2:34PM EDT | 190.00 | 14.82 | 13.80 | 14.25 | +4.77 | +47.46% | 3 | 112 | 39.65% |
| DIS210806P00192500 | 2021-07-29 10:56AM EDT | 192.50 | 13.70 | 16.15 | 16.90 | +2.10 | +18.10% | 1 | 36 | 49.56% |
| DIS210806P00195000 | 2021-07-29 1:29PM EDT | 195.00 | 15.10 | 18.65 | 19.45 | 0.00 | - | 14 | 82 | 56.30% |
| DIS210806P00197500 | 2021-07-23 1:59PM EDT | 197.50 | 21.52 | 21.15 | 21.95 | 0.00 | - | 3 | 92 | 61.47% |
| DIS210806P00200000 | 2021-07-20 9:56AM EDT | 200.00 | 25.33 | 23.65 | 24.45 | 0.00 | - | 30 | 80 | 66.50% |
| DIS210806P00202500 | 2021-07-07 3:54PM EDT | 202.50 | 29.80 | 26.10 | 26.95 | 0.00 | - | 78 | 83 | 71.39% |
| DIS210806P00205000 | 2021-07-30 11:00AM EDT | 205.00 | 27.15 | 28.60 | 29.45 | -0.62 | -2.23% | 1 | 27 | 51.56% |
| DIS210806P00207500 | 2021-07-20 10:53AM EDT | 207.50 | 29.95 | 31.10 | 31.95 | -2.32 | -7.19% | 2 | 36 | 55.08% |
| DIS210806P00210000 | 2021-07-07 3:54PM EDT | 210.00 | 37.25 | 33.60 | 34.45 | 0.00 | - | 45 | 88 | 58.59% |
| DIS210806P00215000 | 2021-07-07 3:19PM EDT | 215.00 | 42.20 | 38.60 | 39.45 | 0.00 | - | 15 | 22 | 65.23% |
| DIS210806P00220000 | 2021-07-12 9:56AM EDT | 220.00 | 41.65 | 43.60 | 44.45 | 0.00 | - | 1 | 1 | 71.68% |
© 2021 Verizon Media. Tutti i diritti riservati.
