The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00100000 | 2022-01-25 1:54PM EST | 100.00 | 36.30 | 36.85 | 39.45 | 0.00 | - | - | 6 | 424.81% |
| DIS220128C00105000 | 2021-12-27 9:43AM EST | 105.00 | 47.45 | 27.70 | 29.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS220128C00106000 | 2022-01-25 9:45AM EST | 106.00 | 28.40 | 31.65 | 33.20 | 0.00 | - | - | 22 | 333.79% |
| DIS220128C00109000 | 2022-01-27 9:52AM EST | 109.00 | 27.10 | 28.30 | 30.35 | 0.00 | - | 1 | 1 | 322.66% |
| DIS220128C00110000 | 2022-01-28 12:28PM EST | 110.00 | 26.21 | 28.00 | 29.20 | +0.74 | +2.91% | 3 | 21 | 296.09% |
| DIS220128C00113000 | 2022-01-26 3:01PM EST | 113.00 | 20.90 | 24.50 | 26.20 | 0.00 | - | 3 | 3 | 268.36% |
| DIS220128C00115000 | 2022-01-28 3:47PM EST | 115.00 | 22.73 | 22.65 | 24.10 | +3.83 | +20.26% | 2 | 12 | 239.06% |
| DIS220128C00116000 | 2022-01-25 3:25PM EST | 116.00 | 21.00 | 21.40 | 23.10 | 0.00 | - | - | 1 | 230.27% |
| DIS220128C00118000 | 2022-01-26 3:05PM EST | 118.00 | 15.31 | 20.15 | 21.05 | 0.00 | - | 6 | 6 | 207.23% |
| DIS220128C00120000 | 2022-01-28 11:15AM EST | 120.00 | 15.72 | 18.20 | 18.90 | +1.02 | +6.94% | 4 | 34 | 172.27% |
| DIS220128C00124000 | 2022-01-25 9:46AM EST | 124.00 | 10.70 | 13.90 | 15.45 | 0.00 | - | - | 3 | 101.56% |
| DIS220128C00125000 | 2022-01-28 3:47PM EST | 125.00 | 12.76 | 13.30 | 13.80 | +2.18 | +20.60% | 59 | 160 | 119.92% |
| DIS220128C00126000 | 2022-01-26 3:54PM EST | 126.00 | 7.75 | 11.95 | 13.35 | 0.00 | - | 3 | 5 | 79.69% |
| DIS220128C00127000 | 2022-01-27 9:36AM EST | 127.00 | 7.90 | 11.00 | 12.15 | 0.00 | - | 1 | 14 | 137.70% |
| DIS220128C00128000 | 2022-01-28 12:37PM EST | 128.00 | 8.35 | 10.05 | 11.10 | +1.85 | +28.46% | 1 | 5 | 125.00% |
| DIS220128C00129000 | 2022-01-28 3:26PM EST | 129.00 | 8.25 | 9.05 | 10.10 | +0.95 | +13.01% | 5 | 11 | 116.02% |
| DIS220128C00130000 | 2022-01-28 3:46PM EST | 130.00 | 7.73 | 8.20 | 8.85 | +2.00 | +34.90% | 57 | 627 | 87.11% |
| DIS220128C00131000 | 2022-01-28 3:01PM EST | 131.00 | 5.96 | 7.10 | 8.20 | +1.21 | +25.47% | 3 | 36 | 50.00% |
| DIS220128C00132000 | 2022-01-28 3:01PM EST | 132.00 | 4.95 | 6.25 | 6.75 | +0.65 | +15.12% | 27 | 146 | 61.33% |
| DIS220128C00133000 | 2022-01-28 2:53PM EST | 133.00 | 3.65 | 5.45 | 5.75 | +0.35 | +10.61% | 41 | 268 | 53.91% |
| DIS220128C00134000 | 2022-01-28 3:59PM EST | 134.00 | 4.60 | 4.10 | 4.85 | +2.02 | +78.29% | 322 | 371 | 54.30% |
| DIS220128C00135000 | 2022-01-28 3:58PM EST | 135.00 | 3.46 | 3.45 | 3.75 | +1.76 | +103.53% | 3,372 | 1,746 | 38.48% |
| DIS220128C00136000 | 2022-01-28 3:59PM EST | 136.00 | 2.61 | 1.98 | 2.73 | +1.40 | +115.70% | 2,811 | 1,015 | 28.71% |
| DIS220128C00137000 | 2022-01-28 3:59PM EST | 137.00 | 1.65 | 1.52 | 1.78 | +0.88 | +114.29% | 3,247 | 1,775 | 23.44% |
| DIS220128C00138000 | 2022-01-28 3:59PM EST | 138.00 | 0.65 | 0.61 | 0.97 | +0.19 | +41.30% | 1,383 | 649 | 20.90% |
| DIS220128C00139000 | 2022-01-28 3:59PM EST | 139.00 | 0.05 | 0.02 | 0.08 | -0.24 | -82.76% | 1,133 | 2,155 | 7.47% |
| DIS220128C00140000 | 2022-01-28 3:56PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1,687 | 3,717 | 10.16% |
| DIS220128C00141000 | 2022-01-28 3:59PM EST | 141.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 233 | 1,213 | 16.41% |
| DIS220128C00142000 | 2022-01-28 3:56PM EST | 142.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1,420 | 2,831 | 24.22% |
| DIS220128C00143000 | 2022-01-28 3:42PM EST | 143.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 433 | 1,276 | 30.08% |
| DIS220128C00144000 | 2022-01-28 3:57PM EST | 144.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 509 | 35.55% |
| DIS220128C00145000 | 2022-01-28 3:04PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 308 | 2,189 | 37.50% |
| DIS220128C00146000 | 2022-01-28 3:59PM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 785 | 42.19% |
| DIS220128C00147000 | 2022-01-28 3:58PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 314 | 46.88% |
| DIS220128C00148000 | 2022-01-28 3:46PM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 802 | 51.56% |
| DIS220128C00149000 | 2022-01-28 3:45PM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 244 | 53.13% |
| DIS220128C00150000 | 2022-01-28 3:58PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 3,362 | 56.25% |
| DIS220128C00152500 | 2022-01-28 2:19PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,019 | 65.63% |
| DIS220128C00155000 | 2022-01-28 3:59PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,784 | 78.13% |
| DIS220128C00157500 | 2022-01-28 2:55PM EST | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 1,345 | 87.50% |
| DIS220128C00160000 | 2022-01-28 3:58PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 3,563 | 96.88% |
| DIS220128C00162500 | 2022-01-28 2:55PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,188 | 106.25% |
| DIS220128C00165000 | 2022-01-28 3:54PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,781 | 115.63% |
| DIS220128C00167500 | 2022-01-28 2:56PM EST | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,447 | 125.00% |
| DIS220128C00170000 | 2022-01-28 2:17PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,613 | 131.25% |
| DIS220128C00172500 | 2022-01-27 2:27PM EST | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 140.63% |
| DIS220128C00175000 | 2022-01-28 1:21PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 150.00% |
| DIS220128C00177500 | 2022-01-21 3:40PM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 88 | 156.25% |
| DIS220128C00180000 | 2022-01-28 3:45PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 646 | 165.63% |
| DIS220128C00182500 | 2022-01-21 10:30AM EST | 182.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 196.88% |
| DIS220128C00185000 | 2022-01-28 11:02AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 181.25% |
| DIS220128C00190000 | 2022-01-28 2:03PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,434 | 193.75% |
| DIS220128C00195000 | 2022-01-18 3:06PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 212.50% |
| DIS220128C00200000 | 2022-01-21 9:40AM EST | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 46 | 254.69% |
| DIS220128C00205000 | 2022-01-13 9:56AM EST | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 268.75% |
| DIS220128C00210000 | 2022-01-04 9:34AM EST | 210.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 13 | 17 | 284.38% |
| DIS220128C00215000 | 2022-01-05 10:22AM EST | 215.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 75 | 353.91% |
| DIS220128C00220000 | 2021-12-28 10:00AM EST | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 318.75% |
| DIS220128C00225000 | 2021-12-13 12:11AM EST | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS220128C00230000 | 2022-01-06 10:02AM EST | 230.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00070000 | 2022-01-24 12:42PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 412.50% |
| DIS220128P00090000 | 2022-01-25 12:12PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 129 | 268.75% |
| DIS220128P00095000 | 2022-01-27 11:51AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 237.50% |
| DIS220128P00100000 | 2022-01-26 2:12PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 868 | 206.25% |
| DIS220128P00105000 | 2022-01-27 12:38PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,961 | 181.25% |
| DIS220128P00106000 | 2022-01-25 3:32PM EST | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 184.38% |
| DIS220128P00109000 | 2022-01-25 11:35AM EST | 109.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 175.00% |
| DIS220128P00110000 | 2022-01-27 11:48AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 694 | 150.00% |
| DIS220128P00111000 | 2022-01-25 2:28PM EST | 111.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 51 | 156.25% |
| DIS220128P00112000 | 2022-01-26 10:27AM EST | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 156.25% |
| DIS220128P00113000 | 2022-01-25 10:56AM EST | 113.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 4 | 150.00% |
| DIS220128P00114000 | 2022-01-25 3:33PM EST | 114.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 124 | 145.31% |
| DIS220128P00115000 | 2022-01-28 2:18PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,207 | 125.00% |
| DIS220128P00116000 | 2022-01-27 9:36AM EST | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 33 | 118.75% |
| DIS220128P00117000 | 2022-01-26 3:00PM EST | 117.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 105 | 107 | 128.13% |
| DIS220128P00118000 | 2022-01-26 9:37AM EST | 118.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 121.88% |
| DIS220128P00119000 | 2022-01-27 10:30AM EST | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 26 | 115.63% |
| DIS220128P00120000 | 2022-01-28 3:30PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 796 | 96.88% |
| DIS220128P00121000 | 2022-01-27 2:06PM EST | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 35 | 93.75% |
| DIS220128P00122000 | 2022-01-28 10:32AM EST | 122.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 25 | 98.44% |
| DIS220128P00123000 | 2022-01-28 10:54AM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 20 | 81.25% |
| DIS220128P00124000 | 2022-01-28 9:57AM EST | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 53 | 87.50% |
| DIS220128P00125000 | 2022-01-28 2:43PM EST | 125.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 157 | 2,308 | 82.03% |
| DIS220128P00126000 | 2022-01-28 11:02AM EST | 126.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 102 | 76.56% |
| DIS220128P00127000 | 2022-01-28 11:02AM EST | 127.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 14 | 142 | 70.31% |
| DIS220128P00128000 | 2022-01-28 12:40PM EST | 128.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 31 | 150 | 65.63% |
| DIS220128P00129000 | 2022-01-28 3:17PM EST | 129.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 21 | 255 | 53.13% |
| DIS220128P00130000 | 2022-01-28 3:43PM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 891 | 2,213 | 51.56% |
| DIS220128P00131000 | 2022-01-28 2:32PM EST | 131.00 | 0.02 | 0.00 | 0.01 | -0.26 | -92.86% | 478 | 554 | 45.31% |
| DIS220128P00132000 | 2022-01-28 1:48PM EST | 132.00 | 0.03 | 0.00 | 0.01 | -0.39 | -92.86% | 875 | 574 | 40.63% |
| DIS220128P00133000 | 2022-01-28 3:07PM EST | 133.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 1,115 | 867 | 35.16% |
| DIS220128P00134000 | 2022-01-28 3:14PM EST | 134.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,308 | 437 | 29.69% |
| DIS220128P00135000 | 2022-01-28 3:50PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -1.21 | -99.18% | 1,798 | 3,195 | 23.44% |
| DIS220128P00136000 | 2022-01-28 3:48PM EST | 136.00 | 0.01 | 0.00 | 0.02 | -1.74 | -99.43% | 892 | 849 | 20.31% |
| DIS220128P00137000 | 2022-01-28 3:48PM EST | 137.00 | 0.01 | 0.00 | 0.01 | -2.14 | -99.53% | 580 | 581 | 12.11% |
| DIS220128P00138000 | 2022-01-28 3:59PM EST | 138.00 | 0.04 | 0.00 | 0.04 | -2.80 | -98.59% | 84 | 370 | 8.01% |
| DIS220128P00139000 | 2022-01-28 3:43PM EST | 139.00 | 1.30 | 0.19 | 1.11 | -2.51 | -65.88% | 126 | 967 | 31.49% |
| DIS220128P00140000 | 2022-01-28 3:53PM EST | 140.00 | 1.90 | 1.15 | 1.88 | -2.65 | -58.24% | 109 | 916 | 36.33% |
| DIS220128P00141000 | 2022-01-28 3:43PM EST | 141.00 | 3.25 | 2.26 | 2.93 | -2.65 | -44.92% | 52 | 268 | 49.51% |
| DIS220128P00142000 | 2022-01-28 3:21PM EST | 142.00 | 4.68 | 3.25 | 3.55 | -2.07 | -30.67% | 38 | 74 | 39.75% |
| DIS220128P00143000 | 2022-01-28 3:01PM EST | 143.00 | 5.75 | 4.25 | 4.65 | -1.24 | -17.74% | 21 | 239 | 54.39% |
| DIS220128P00144000 | 2022-01-28 3:51PM EST | 144.00 | 5.92 | 5.15 | 5.80 | -2.23 | -27.36% | 42 | 152 | 71.68% |
| DIS220128P00145000 | 2022-01-28 3:51PM EST | 145.00 | 6.83 | 6.25 | 6.65 | -2.59 | -27.49% | 693 | 1,726 | 51.95% |
| DIS220128P00146000 | 2022-01-28 11:57AM EST | 146.00 | 9.45 | 7.15 | 7.80 | -0.95 | -9.13% | 5 | 178 | 61.72% |
| DIS220128P00147000 | 2022-01-28 3:49PM EST | 147.00 | 9.00 | 8.15 | 8.70 | -1.90 | -17.43% | 10 | 428 | 60.16% |
| DIS220128P00148000 | 2022-01-28 3:46PM EST | 148.00 | 10.25 | 9.15 | 9.70 | -2.37 | -18.78% | 27 | 180 | 66.02% |
| DIS220128P00149000 | 2022-01-28 3:56PM EST | 149.00 | 10.55 | 10.25 | 10.55 | -2.52 | -19.28% | 26 | 873 | 64.84% |
| DIS220128P00150000 | 2022-01-28 3:51PM EST | 150.00 | 11.90 | 11.20 | 11.60 | -2.67 | -18.33% | 62 | 744 | 70.31% |
| DIS220128P00152500 | 2022-01-28 3:35PM EST | 152.50 | 15.13 | 13.65 | 14.30 | -2.25 | -12.95% | 26 | 166 | 100.39% |
| DIS220128P00155000 | 2022-01-28 3:02PM EST | 155.00 | 18.05 | 16.15 | 16.80 | -1.40 | -7.20% | 121 | 395 | 114.06% |
| DIS220128P00157500 | 2022-01-28 3:20PM EST | 157.50 | 20.29 | 18.75 | 19.20 | -2.42 | -10.66% | 20 | 77 | 127.34% |
| DIS220128P00160000 | 2022-01-28 3:54PM EST | 160.00 | 21.90 | 21.25 | 21.65 | -2.10 | -8.75% | 48 | 128 | 134.38% |
| DIS220128P00162500 | 2022-01-26 2:57PM EST | 162.50 | 27.71 | 23.00 | 25.35 | 0.00 | - | 2 | 1 | 184.77% |
| DIS220128P00165000 | 2022-01-28 3:53PM EST | 165.00 | 27.05 | 25.55 | 26.75 | -2.14 | -7.33% | 60 | 68 | 207.62% |
| DIS220128P00167500 | 2022-01-20 11:19AM EST | 167.50 | 15.65 | 28.15 | 30.80 | 0.00 | - | 2 | 0 | 244.92% |
| DIS220128P00170000 | 2022-01-26 2:14PM EST | 170.00 | 33.85 | 30.75 | 32.70 | 0.00 | - | 3 | 1 | 231.64% |
| DIS220128P00175000 | 2022-01-24 1:16PM EST | 175.00 | 42.93 | 35.75 | 37.90 | 0.00 | - | 2 | 0 | 269.92% |
| DIS220128P00180000 | 2022-01-21 12:42PM EST | 180.00 | 40.68 | 39.45 | 43.80 | 0.00 | - | 15 | 0 | 265.23% |
| DIS220128P00185000 | 2022-01-21 3:09PM EST | 185.00 | 48.09 | 44.35 | 48.80 | 0.00 | - | 1 | 0 | 277.73% |
| DIS220128P00190000 | 2022-01-21 3:09PM EST | 190.00 | 53.13 | 49.50 | 53.80 | 0.00 | - | 1 | 0 | 314.06% |
| DIS220128P00200000 | 2022-01-07 3:23PM EST | 200.00 | 41.75 | 60.65 | 63.50 | 0.00 | - | 6 | 0 | 417.97% |
| DIS220128P00205000 | 2022-01-21 9:45AM EST | 205.00 | 66.80 | 65.40 | 68.55 | 0.00 | - | 4 | 0 | 426.95% |
| DIS220128P00210000 | 2022-01-21 9:45AM EST | 210.00 | 71.80 | 69.65 | 73.80 | 0.00 | - | 1 | 0 | 407.81% |
| DIS220128P00215000 | 2022-01-06 11:48AM EST | 215.00 | 59.05 | 74.65 | 78.50 | 0.00 | - | - | 0 | 392.19% |
© 2022 Yahoo. Tutti i diritti riservati.
