The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
171,51+0,96 (+0,56%)
Al 10:00AM EDT. Mercato aperto.
Opzioni d'acquistoper22 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00110000 | 2021-10-12 9:59AM EDT | 110.00 | 63.60 | 61.85 | 62.45 | 0.00 | - | - | 4 | 352.15% |
| DIS211022C00115000 | 2021-10-19 11:30AM EDT | 115.00 | 55.36 | 56.85 | 57.50 | 0.00 | - | 2 | 3 | 324.61% |
| DIS211022C00120000 | 2021-10-14 11:03AM EDT | 120.00 | 55.10 | 51.75 | 52.60 | 0.00 | - | 1 | 9 | 295.31% |
| DIS211022C00125000 | 2021-10-05 3:22PM EDT | 125.00 | 50.90 | 46.80 | 47.55 | 0.00 | - | 4 | 39 | 266.99% |
| DIS211022C00130000 | 2021-10-13 10:06AM EDT | 130.00 | 42.40 | 41.85 | 42.55 | 0.00 | - | 2 | 19 | 241.41% |
| DIS211022C00135000 | 2021-10-19 3:26PM EDT | 135.00 | 36.10 | 36.85 | 37.45 | 0.00 | - | 5 | 25 | 210.94% |
| DIS211022C00140000 | 2021-10-13 3:21PM EDT | 140.00 | 32.70 | 31.75 | 32.50 | 0.00 | - | 78 | 99 | 183.20% |
| DIS211022C00142000 | 2021-10-18 2:17AM EDT | 142.00 | 33.10 | 29.85 | 30.55 | 0.00 | - | - | 1 | 177.73% |
| DIS211022C00143000 | 2021-10-13 10:11AM EDT | 143.00 | 29.05 | 28.85 | 29.55 | 0.00 | - | - | 1 | 172.46% |
| DIS211022C00144000 | 2021-10-19 9:31AM EDT | 144.00 | 27.25 | 27.80 | 28.55 | 0.00 | - | - | 5 | 165.82% |
| DIS211022C00145000 | 2021-10-08 10:12AM EDT | 145.00 | 32.30 | 26.75 | 27.45 | 0.00 | - | 1 | 9 | 156.25% |
| DIS211022C00146000 | 2021-10-18 2:17AM EDT | 146.00 | 29.10 | 25.80 | 26.55 | 0.00 | - | - | 1 | 155.57% |
| DIS211022C00148000 | 2021-10-18 2:17AM EDT | 148.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | - | 1 | 141.11% |
| DIS211022C00149000 | 2021-10-14 10:16AM EDT | 149.00 | 26.45 | 22.85 | 23.50 | 0.00 | - | 1 | 6 | 140.23% |
| DIS211022C00150000 | 2021-10-19 9:32AM EDT | 150.00 | 21.05 | 22.00 | 22.55 | 0.00 | - | 1 | 24 | 140.14% |
| DIS211022C00152500 | 2021-10-18 3:25PM EDT | 152.50 | 18.30 | 19.40 | 20.00 | 0.00 | - | 30 | 23 | 123.54% |
| DIS211022C00155000 | 2021-10-21 9:33AM EDT | 155.00 | 15.46 | 16.75 | 17.45 | -0.39 | -2.46% | 1 | 50 | 105.96% |
| DIS211022C00157500 | 2021-10-20 3:27PM EDT | 157.50 | 13.15 | 14.45 | 14.80 | 0.00 | - | 1 | 6 | 94.43% |
| DIS211022C00160000 | 2021-10-21 9:43AM EDT | 160.00 | 12.00 | 12.00 | 12.30 | +1.57 | +15.05% | 1 | 76 | 82.52% |
| DIS211022C00162500 | 2021-10-21 9:40AM EDT | 162.50 | 9.75 | 9.50 | 9.80 | +1.57 | +19.19% | 3 | 140 | 69.24% |
| DIS211022C00165000 | 2021-10-21 9:43AM EDT | 165.00 | 7.25 | 7.00 | 7.30 | +1.70 | +30.63% | 862 | 1,707 | 55.57% |
| DIS211022C00167500 | 2021-10-21 9:43AM EDT | 167.50 | 4.80 | 4.60 | 4.80 | +1.50 | +45.45% | 152 | 1,243 | 45.02% |
| DIS211022C00170000 | 2021-10-21 9:44AM EDT | 170.00 | 2.26 | 2.25 | 2.40 | +0.74 | +48.68% | 1,079 | 7,898 | 30.37% |
| DIS211022C00172500 | 2021-10-21 9:45AM EDT | 172.50 | 0.83 | 0.75 | 0.82 | +0.24 | +40.68% | 5,781 | 13,567 | 24.71% |
| DIS211022C00175000 | 2021-10-21 9:45AM EDT | 175.00 | 0.24 | 0.23 | 0.24 | +0.04 | +20.00% | 3,097 | 12,299 | 25.54% |
| DIS211022C00177500 | 2021-10-21 9:43AM EDT | 177.50 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 560 | 4,350 | 29.88% |
| DIS211022C00180000 | 2021-10-21 9:44AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 428 | 10,941 | 33.20% |
| DIS211022C00182500 | 2021-10-21 9:43AM EDT | 182.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 135 | 3,471 | 39.45% |
| DIS211022C00185000 | 2021-10-21 9:38AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,891 | 40.63% |
| DIS211022C00187500 | 2021-10-20 11:19AM EDT | 187.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 97 | 2,780 | 50.78% |
| DIS211022C00190000 | 2021-10-20 2:53PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,803 | 50.00% |
| DIS211022C00192500 | 2021-10-20 11:36AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 546 | 54.69% |
| DIS211022C00195000 | 2021-10-20 12:48PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 718 | 59.38% |
| DIS211022C00197500 | 2021-10-21 9:31AM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 322 | 73.44% |
| DIS211022C00200000 | 2021-10-19 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,128 | 71.88% |
| DIS211022C00205000 | 2021-10-20 11:10AM EDT | 205.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 271 | 90.63% |
| DIS211022C00210000 | 2021-10-15 3:29PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 325 | 435 | 104.69% |
| DIS211022C00215000 | 2021-10-15 2:19PM EDT | 215.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 175 | 141 | 114.84% |
| DIS211022C00220000 | 2021-10-05 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 125.00% |
| DIS211022C00225000 | 2021-09-21 1:29PM EDT | 225.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 135.16% |
| DIS211022C00230000 | 2021-10-14 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 145.31% |
Opzioni Putper22 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00110000 | 2021-09-21 2:27PM EDT | 110.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 218.75% |
| DIS211022P00115000 | 2021-09-28 2:18PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 51 | 198.44% |
| DIS211022P00120000 | 2021-10-01 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 25 | 178.13% |
| DIS211022P00125000 | 2021-10-07 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 159.38% |
| DIS211022P00130000 | 2021-10-18 9:38AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 142.19% |
| DIS211022P00135000 | 2021-10-14 10:26AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 136 | 115.63% |
| DIS211022P00140000 | 2021-10-18 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 93.75% |
| DIS211022P00142000 | 2021-10-14 10:26AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
| DIS211022P00143000 | 2021-10-18 2:17AM EDT | 143.00 | 0.02 | - | 0.03 | 0.00 | - | - | 33 | 101.56% |
| DIS211022P00145000 | 2021-10-18 9:55AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 480 | 78.13% |
| DIS211022P00146000 | 2021-10-20 11:53AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 21 | 75.00% |
| DIS211022P00148000 | 2021-10-14 9:40AM EDT | 148.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 23 | 51 | 78.13% |
| DIS211022P00149000 | 2021-10-18 10:54AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 74.22% |
| DIS211022P00150000 | 2021-10-19 3:49PM EDT | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 42 | 782 | 68.75% |
| DIS211022P00152500 | 2021-10-20 3:28PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 397 | 63.28% |
| DIS211022P00155000 | 2021-10-21 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,007 | 55.47% |
| DIS211022P00157500 | 2021-10-20 3:39PM EDT | 157.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 1,640 | 51.95% |
| DIS211022P00160000 | 2021-10-21 9:41AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 16 | 2,003 | 43.75% |
| DIS211022P00162500 | 2021-10-21 9:42AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 3,615 | 33.20% |
| DIS211022P00165000 | 2021-10-21 9:42AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 171 | 4,772 | 27.74% |
| DIS211022P00167500 | 2021-10-21 9:43AM EDT | 167.50 | 0.10 | 0.10 | 0.11 | -0.23 | -69.70% | 296 | 8,842 | 23.05% |
| DIS211022P00170000 | 2021-10-21 9:45AM EDT | 170.00 | 0.42 | 0.37 | 0.44 | -0.58 | -58.00% | 753 | 8,186 | 20.26% |
| DIS211022P00172500 | 2021-10-21 9:42AM EDT | 172.50 | 1.35 | 1.20 | 1.39 | -1.26 | -48.28% | 63 | 2,500 | 15.67% |
| DIS211022P00175000 | 2021-10-21 9:44AM EDT | 175.00 | 3.30 | 3.30 | 3.50 | -1.54 | -31.82% | 13 | 2,851 | 11.72% |
| DIS211022P00177500 | 2021-10-20 3:46PM EDT | 177.50 | 6.95 | 5.25 | 5.90 | 0.00 | - | 76 | 820 | 0.00% |
| DIS211022P00180000 | 2021-10-21 9:39AM EDT | 180.00 | 8.00 | 7.60 | 8.25 | -1.65 | -17.10% | 13 | 1,312 | 0.00% |
| DIS211022P00182500 | 2021-10-19 12:30PM EDT | 182.50 | 12.12 | 10.00 | 10.75 | 0.00 | - | 8 | 8 | 0.00% |
| DIS211022P00185000 | 2021-10-21 9:36AM EDT | 185.00 | 14.05 | 12.90 | 13.10 | -0.75 | -5.07% | 1 | 126 | 0.00% |
| DIS211022P00187500 | 2021-10-20 3:58PM EDT | 187.50 | 17.19 | 15.05 | 15.70 | 0.00 | - | 1 | 107 | 0.00% |
| DIS211022P00190000 | 2021-10-19 3:03PM EDT | 190.00 | 19.27 | 17.40 | 18.20 | 0.00 | - | 8 | 3 | 0.00% |
| DIS211022P00195000 | 2021-10-14 11:35AM EDT | 195.00 | 20.11 | 22.45 | 23.20 | 0.00 | - | 1 | 5 | 0.00% |
| DIS211022P00197500 | 2021-10-08 10:41AM EDT | 197.50 | 20.30 | 24.80 | 26.00 | 0.00 | - | 2 | 0 | 65.63% |
| DIS211022P00200000 | 2021-10-08 10:44AM EDT | 200.00 | 22.85 | 27.60 | 28.20 | 0.00 | - | 5 | 0 | 0.00% |
| DIS211022P00205000 | 2021-10-18 10:47AM EDT | 205.00 | 33.75 | 32.45 | 33.15 | 0.00 | - | 2 | 0 | 0.00% |
| DIS211022P00215000 | 2021-10-04 10:19AM EDT | 215.00 | 40.55 | 42.50 | 43.25 | 0.00 | - | - | 0 | 0.00% |
| DIS211022P00230000 | 2021-10-19 1:00PM EDT | 230.00 | 59.35 | 57.45 | 58.25 | 0.00 | - | 18 | - | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
