Italia markets close in 1 hour 30 minutes

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022C001100002021-10-12 9:59AM EDT110.0063.6061.8562.450.00--4352.15%
DIS211022C001150002021-10-19 11:30AM EDT115.0055.3656.8557.500.00-23324.61%
DIS211022C001200002021-10-14 11:03AM EDT120.0055.1051.7552.600.00-19295.31%
DIS211022C001250002021-10-05 3:22PM EDT125.0050.9046.8047.550.00-439266.99%
DIS211022C001300002021-10-13 10:06AM EDT130.0042.4041.8542.550.00-219241.41%
DIS211022C001350002021-10-19 3:26PM EDT135.0036.1036.8537.450.00-525210.94%
DIS211022C001400002021-10-13 3:21PM EDT140.0032.7031.7532.500.00-7899183.20%
DIS211022C001420002021-10-18 2:17AM EDT142.0033.1029.8530.550.00--1177.73%
DIS211022C001430002021-10-13 10:11AM EDT143.0029.0528.8529.550.00--1172.46%
DIS211022C001440002021-10-19 9:31AM EDT144.0027.2527.8028.550.00--5165.82%
DIS211022C001450002021-10-08 10:12AM EDT145.0032.3026.7527.450.00-19156.25%
DIS211022C001460002021-10-18 2:17AM EDT146.0029.1025.8026.550.00--1155.57%
DIS211022C001480002021-10-18 2:17AM EDT148.0027.4523.8024.400.00--1141.11%
DIS211022C001490002021-10-14 10:16AM EDT149.0026.4522.8523.500.00-16140.23%
DIS211022C001500002021-10-19 9:32AM EDT150.0021.0522.0022.550.00-124140.14%
DIS211022C001525002021-10-18 3:25PM EDT152.5018.3019.4020.000.00-3023123.54%
DIS211022C001550002021-10-21 9:33AM EDT155.0015.4616.7517.45-0.39-2.46%150105.96%
DIS211022C001575002021-10-20 3:27PM EDT157.5013.1514.4514.800.00-1694.43%
DIS211022C001600002021-10-21 9:43AM EDT160.0012.0012.0012.30+1.57+15.05%17682.52%
DIS211022C001625002021-10-21 9:40AM EDT162.509.759.509.80+1.57+19.19%314069.24%
DIS211022C001650002021-10-21 9:43AM EDT165.007.257.007.30+1.70+30.63%8621,70755.57%
DIS211022C001675002021-10-21 9:43AM EDT167.504.804.604.80+1.50+45.45%1521,24345.02%
DIS211022C001700002021-10-21 9:44AM EDT170.002.262.252.40+0.74+48.68%1,0797,89830.37%
DIS211022C001725002021-10-21 9:45AM EDT172.500.830.750.82+0.24+40.68%5,78113,56724.71%
DIS211022C001750002021-10-21 9:45AM EDT175.000.240.230.24+0.04+20.00%3,09712,29925.54%
DIS211022C001775002021-10-21 9:43AM EDT177.500.090.080.10+0.02+28.57%5604,35029.88%
DIS211022C001800002021-10-21 9:44AM EDT180.000.040.030.04+0.01+33.33%42810,94133.20%
DIS211022C001825002021-10-21 9:43AM EDT182.500.020.020.030.00-1353,47139.45%
DIS211022C001850002021-10-21 9:38AM EDT185.000.010.000.010.00-42,89140.63%
DIS211022C001875002021-10-20 11:19AM EDT187.500.010.000.040.00-972,78050.78%
DIS211022C001900002021-10-20 2:53PM EDT190.000.010.000.010.00-101,80350.00%
DIS211022C001925002021-10-20 11:36AM EDT192.500.010.000.010.00-254654.69%
DIS211022C001950002021-10-20 12:48PM EDT195.000.010.000.010.00-571859.38%
DIS211022C001975002021-10-21 9:31AM EDT197.500.010.000.03-0.01-50.00%132273.44%
DIS211022C002000002021-10-19 9:30AM EDT200.000.010.000.010.00-61,12871.88%
DIS211022C002050002021-10-20 11:10AM EDT205.000.040.000.030.00-127190.63%
DIS211022C002100002021-10-15 3:29PM EDT210.000.020.000.040.00-325435104.69%
DIS211022C002150002021-10-15 2:19PM EDT215.000.030.000.040.00-175141114.84%
DIS211022C002200002021-10-05 9:30AM EDT220.000.040.000.040.00-36125.00%
DIS211022C002250002021-09-21 1:29PM EDT225.000.110.000.040.00-118135.16%
DIS211022C002300002021-10-14 9:44AM EDT230.000.010.000.040.00-213145.31%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022P001100002021-09-21 2:27PM EDT110.000.150.000.040.00--1218.75%
DIS211022P001150002021-09-28 2:18PM EDT115.000.050.000.040.00-5051198.44%
DIS211022P001200002021-10-01 2:16PM EDT120.000.050.000.040.00-2525178.13%
DIS211022P001250002021-10-07 3:38PM EDT125.000.010.000.040.00-143159.38%
DIS211022P001300002021-10-18 9:38AM EDT130.000.020.000.040.00-112142.19%
DIS211022P001350002021-10-14 10:26AM EDT135.000.020.000.020.00-2136115.63%
DIS211022P001400002021-10-18 3:55PM EDT140.000.010.000.010.00-125893.75%
DIS211022P001420002021-10-14 10:26AM EDT142.000.020.000.010.00-2287.50%
DIS211022P001430002021-10-18 2:17AM EDT143.000.02-0.030.00--33101.56%
DIS211022P001450002021-10-18 9:55AM EDT145.000.010.000.010.00-2248078.13%
DIS211022P001460002021-10-20 11:53AM EDT146.000.010.000.010.00-92175.00%
DIS211022P001480002021-10-14 9:40AM EDT148.000.060.000.030.00-235178.13%
DIS211022P001490002021-10-18 10:54AM EDT149.000.010.000.030.00-24274.22%
DIS211022P001500002021-10-19 3:49PM EDT150.000.030.000.020.00-4278268.75%
DIS211022P001525002021-10-20 3:28PM EDT152.500.010.000.030.00-139763.28%
DIS211022P001550002021-10-21 9:31AM EDT155.000.010.000.030.00-51,00755.47%
DIS211022P001575002021-10-20 3:39PM EDT157.500.010.010.030.00-141,64051.95%
DIS211022P001600002021-10-21 9:41AM EDT160.000.020.020.03+0.01+100.00%162,00343.75%
DIS211022P001625002021-10-21 9:42AM EDT162.500.020.010.02-0.02-50.00%223,61533.20%
DIS211022P001650002021-10-21 9:42AM EDT165.000.030.030.04-0.09-75.00%1714,77227.74%
DIS211022P001675002021-10-21 9:43AM EDT167.500.100.100.11-0.23-69.70%2968,84223.05%
DIS211022P001700002021-10-21 9:45AM EDT170.000.420.370.44-0.58-58.00%7538,18620.26%
DIS211022P001725002021-10-21 9:42AM EDT172.501.351.201.39-1.26-48.28%632,50015.67%
DIS211022P001750002021-10-21 9:44AM EDT175.003.303.303.50-1.54-31.82%132,85111.72%
DIS211022P001775002021-10-20 3:46PM EDT177.506.955.255.900.00-768200.00%
DIS211022P001800002021-10-21 9:39AM EDT180.008.007.608.25-1.65-17.10%131,3120.00%
DIS211022P001825002021-10-19 12:30PM EDT182.5012.1210.0010.750.00-880.00%
DIS211022P001850002021-10-21 9:36AM EDT185.0014.0512.9013.10-0.75-5.07%11260.00%
DIS211022P001875002021-10-20 3:58PM EDT187.5017.1915.0515.700.00-11070.00%
DIS211022P001900002021-10-19 3:03PM EDT190.0019.2717.4018.200.00-830.00%
DIS211022P001950002021-10-14 11:35AM EDT195.0020.1122.4523.200.00-150.00%
DIS211022P001975002021-10-08 10:41AM EDT197.5020.3024.8026.000.00-2065.63%
DIS211022P002000002021-10-08 10:44AM EDT200.0022.8527.6028.200.00-500.00%
DIS211022P002050002021-10-18 10:47AM EDT205.0033.7532.4533.150.00-200.00%
DIS211022P002150002021-10-04 10:19AM EDT215.0040.5542.5043.250.00--00.00%
DIS211022P002300002021-10-19 1:00PM EDT230.0059.3557.4558.250.00-18-0.00%