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
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210416C00060000 | 2021-03-01 11:11AM EDT | 60.00 | 134.59 | 126.15 | 126.70 | 0.00 | - | 3 | 12 | 1,081.64% |
| DIS210416C00065000 | 2021-03-22 11:45AM EDT | 65.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS210416C00070000 | 2021-01-27 10:53AM EDT | 70.00 | 91.05 | 118.55 | 120.05 | 0.00 | - | 2 | 13 | 1,398.44% |
| DIS210416C00075000 | 2021-04-07 9:59AM EDT | 75.00 | 114.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIS210416C00080000 | 2021-04-07 9:41AM EDT | 80.00 | 109.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DIS210416C00085000 | 2021-04-08 11:17AM EDT | 85.00 | 101.43 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DIS210416C00090000 | 2021-04-14 10:10AM EDT | 90.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| DIS210416C00095000 | 2021-04-13 12:34PM EDT | 95.00 | 89.81 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| DIS210416C00100000 | 2021-04-14 10:12AM EDT | 100.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| DIS210416C00105000 | 2021-04-13 3:50PM EDT | 105.00 | 80.77 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DIS210416C00110000 | 2021-04-14 12:08PM EDT | 110.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| DIS210416C00115000 | 2021-04-09 11:53AM EDT | 115.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DIS210416C00120000 | 2021-04-13 10:46AM EDT | 120.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| DIS210416C00125000 | 2021-04-14 10:47AM EDT | 125.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,089 | 0.00% |
| DIS210416C00130000 | 2021-04-15 1:02PM EDT | 130.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 13 | 6,788 | 0.00% |
| DIS210416C00135000 | 2021-04-15 12:12PM EDT | 135.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| DIS210416C00140000 | 2021-04-15 11:54AM EDT | 140.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,478 | 0.00% |
| DIS210416C00145000 | 2021-04-15 1:46PM EDT | 145.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 34 | 1,331 | 0.00% |
| DIS210416C00150000 | 2021-04-15 2:19PM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 44 | 2,053 | 0.00% |
| DIS210416C00155000 | 2021-04-15 2:51PM EDT | 155.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 14 | 809 | 0.00% |
| DIS210416C00160000 | 2021-04-15 3:58PM EDT | 160.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 24 | 6,196 | 0.00% |
| DIS210416C00165000 | 2021-04-15 3:31PM EDT | 165.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 608 | 0.00% |
| DIS210416C00167500 | 2021-04-09 10:31AM EDT | 167.50 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DIS210416C00170000 | 2021-04-15 3:34PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 75 | 811 | 0.00% |
| DIS210416C00172500 | 2021-04-15 1:44PM EDT | 172.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| DIS210416C00175000 | 2021-04-15 3:45PM EDT | 175.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 152 | 1,591 | 0.00% |
| DIS210416C00177500 | 2021-04-15 2:10PM EDT | 177.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 0.00% |
| DIS210416C00180000 | 2021-04-15 3:55PM EDT | 180.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 321 | 1,649 | 0.00% |
| DIS210416C00182500 | 2021-04-15 3:59PM EDT | 182.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 226 | 1,128 | 0.00% |
| DIS210416C00185000 | 2021-04-15 3:59PM EDT | 185.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,997 | 7,775 | 0.00% |
| DIS210416C00187500 | 2021-04-15 3:59PM EDT | 187.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,941 | 4,007 | 6.25% |
| DIS210416C00190000 | 2021-04-15 3:59PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9,047 | 16,398 | 12.50% |
| DIS210416C00192500 | 2021-04-15 3:59PM EDT | 192.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,109 | 5,395 | 12.50% |
| DIS210416C00195000 | 2021-04-15 3:59PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,570 | 11,262 | 25.00% |
| DIS210416C00197500 | 2021-04-15 3:57PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 451 | 4,875 | 25.00% |
| DIS210416C00200000 | 2021-04-15 3:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,392 | 45,191 | 25.00% |
| DIS210416C00202500 | 2021-04-15 3:45PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 1,557 | 50.00% |
| DIS210416C00205000 | 2021-04-15 3:47PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 1,390 | 50.00% |
| DIS210416C00207500 | 2021-04-15 3:44PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 1,142 | 50.00% |
| DIS210416C00210000 | 2021-04-15 3:21PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 476 | 14,015 | 50.00% |
| DIS210416C00212500 | 2021-04-15 1:34PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| DIS210416C00215000 | 2021-04-15 3:45PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 748 | 50.00% |
| DIS210416C00217500 | 2021-04-15 11:55AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 461 | 50.00% |
| DIS210416C00220000 | 2021-04-15 3:45PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 10,718 | 50.00% |
| DIS210416C00225000 | 2021-04-15 9:38AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 50.00% |
| DIS210416C00230000 | 2021-04-14 3:34PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,774 | 50.00% |
| DIS210416C00235000 | 2021-04-08 11:50AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 97 | 50.00% |
| DIS210416C00240000 | 2021-04-15 12:04PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,780 | 50.00% |
| DIS210416C00250000 | 2021-04-14 2:32PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,061 | 50.00% |
| DIS210416C00260000 | 2021-04-12 9:34AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,767 | 50.00% |
| DIS210416C00270000 | 2021-04-12 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 50.00% |
| DIS210416C00280000 | 2021-04-14 10:38AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 50.00% |
| DIS210416C00290000 | 2021-04-15 3:31PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 1,027 | 50.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210416P00060000 | 2021-04-06 2:41PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| DIS210416P00065000 | 2020-12-11 12:27PM EDT | 65.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 725.00% |
| DIS210416P00070000 | 2021-04-08 2:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 50.00% |
| DIS210416P00075000 | 2021-04-14 1:33PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 111 | 50.00% |
| DIS210416P00080000 | 2021-04-13 1:19PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 50.00% |
| DIS210416P00085000 | 2021-04-14 9:34AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 848 | 50.00% |
| DIS210416P00090000 | 2021-03-04 10:56AM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 680 | 512.50% |
| DIS210416P00095000 | 2021-03-15 11:10AM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 25 | 1,027 | 450.00% |
| DIS210416P00100000 | 2021-04-13 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 973 | 50.00% |
| DIS210416P00105000 | 2021-04-05 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,469 | 50.00% |
| DIS210416P00110000 | 2021-04-08 2:04PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,090 | 50.00% |
| DIS210416P00115000 | 2021-04-12 10:53AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,553 | 50.00% |
| DIS210416P00120000 | 2021-04-15 12:22PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,562 | 50.00% |
| DIS210416P00125000 | 2021-04-15 10:29AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,375 | 50.00% |
| DIS210416P00130000 | 2021-04-12 11:33AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,687 | 50.00% |
| DIS210416P00135000 | 2021-04-15 12:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 50.00% |
| DIS210416P00140000 | 2021-04-15 10:04AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 719 | 50.00% |
| DIS210416P00145000 | 2021-04-15 10:14AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,536 | 50.00% |
| DIS210416P00149000 | 2021-04-14 1:26PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 117 | 50.00% |
| DIS210416P00150000 | 2021-04-15 3:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,618 | 50.00% |
| DIS210416P00155000 | 2021-04-15 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,945 | 50.00% |
| DIS210416P00160000 | 2021-04-15 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 7,035 | 50.00% |
| DIS210416P00162500 | 2021-04-15 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 50.00% |
| DIS210416P00165000 | 2021-04-15 2:39PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,539 | 50.00% |
| DIS210416P00167500 | 2021-04-15 3:52PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 441 | 50.00% |
| DIS210416P00170000 | 2021-04-15 3:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 5,193 | 50.00% |
| DIS210416P00172500 | 2021-04-15 2:57PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 1,123 | 25.00% |
| DIS210416P00175000 | 2021-04-15 3:53PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 5,318 | 25.00% |
| DIS210416P00177500 | 2021-04-15 3:54PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 2,788 | 25.00% |
| DIS210416P00180000 | 2021-04-15 3:58PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 843 | 7,343 | 12.50% |
| DIS210416P00182500 | 2021-04-15 3:59PM EDT | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 901 | 4,293 | 12.50% |
| DIS210416P00185000 | 2021-04-15 3:57PM EDT | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8,042 | 10,792 | 3.13% |
| DIS210416P00187500 | 2021-04-15 3:57PM EDT | 187.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,106 | 2,466 | 0.00% |
| DIS210416P00190000 | 2021-04-15 3:56PM EDT | 190.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 890 | 5,351 | 0.00% |
| DIS210416P00192500 | 2021-04-15 3:44PM EDT | 192.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 958 | 0.00% |
| DIS210416P00195000 | 2021-04-15 3:57PM EDT | 195.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 85 | 7,267 | 0.00% |
| DIS210416P00197500 | 2021-04-15 3:57PM EDT | 197.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 27 | 264 | 0.00% |
| DIS210416P00200000 | 2021-04-15 3:47PM EDT | 200.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 78 | 8,883 | 0.00% |
| DIS210416P00202500 | 2021-04-15 2:11PM EDT | 202.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| DIS210416P00205000 | 2021-04-15 9:31AM EDT | 205.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DIS210416P00207500 | 2021-04-13 12:12PM EDT | 207.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DIS210416P00210000 | 2021-04-15 3:14PM EDT | 210.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 56 | 202 | 0.00% |
| DIS210416P00212500 | 2021-04-12 3:07PM EDT | 212.50 | 27.01 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| DIS210416P00215000 | 2021-04-13 10:15AM EDT | 215.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS210416P00217500 | 2021-04-08 10:28AM EDT | 217.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIS210416P00220000 | 2021-04-14 1:56PM EDT | 220.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 110 | 31 | 0.00% |
| DIS210416P00225000 | 2021-03-30 12:33PM EDT | 225.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210416P00230000 | 2021-03-31 10:14AM EDT | 230.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DIS210416P00240000 | 2021-03-29 9:36AM EDT | 240.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS210416P00250000 | 2021-03-31 11:24AM EDT | 250.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210416P00260000 | 2021-04-07 11:35AM EDT | 260.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210416P00270000 | 2021-03-17 9:46AM EDT | 270.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210416P00280000 | 2021-03-09 2:21PM EDT | 280.00 | 83.55 | 91.70 | 92.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210416P00290000 | 2021-03-26 10:49AM EDT | 290.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
