Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210806C001050002021-07-19 3:52PM EDT105.0067.7070.5571.400.00--4209.77%
DIS210806C001150002021-07-09 3:00PM EDT115.0062.2560.6061.400.00-1616177.15%
DIS210806C001200002021-07-09 12:03PM EDT120.0057.1055.6056.400.00-11161.72%
DIS210806C001300002021-07-27 11:41AM EDT130.0047.6545.6046.400.00-16132.42%
DIS210806C001350002021-07-19 12:07AM EDT135.0047.1040.6041.400.00--5118.36%
DIS210806C001400002021-07-30 2:12PM EDT140.0035.8035.8036.30-3.20-8.21%21071671.88%
DIS210806C001420002021-07-27 10:56AM EDT142.0035.4033.6034.450.00-1156.25%
DIS210806C001430002021-07-27 11:53AM EDT143.0035.1032.6033.450.00-4454.69%
DIS210806C001450002021-06-30 1:01PM EDT145.0030.3030.6031.450.00--151.56%
DIS210806C001460002021-07-27 1:46PM EDT146.0032.6529.6030.450.00-191850.00%
DIS210806C001470002021-07-27 11:51AM EDT147.0032.7528.6029.450.00-137988.23%
DIS210806C001490002021-07-26 10:02AM EDT149.0028.1026.8027.200.00-51070.02%
DIS210806C001500002021-07-30 1:27PM EDT150.0026.5025.8526.45-1.66-5.89%16764.06%
DIS210806C001525002021-07-19 12:07AM EDT152.5032.1023.1524.000.00--151.17%
DIS210806C001550002021-07-30 11:34AM EDT155.0022.4020.9021.50-0.60-2.61%1455.86%
DIS210806C001575002021-07-29 12:56PM EDT157.5022.5518.4019.000.00-402750.00%
DIS210806C001600002021-07-29 9:55AM EDT160.0015.8015.8016.55-4.20-21.00%14356.40%
DIS210806C001625002021-07-30 2:31PM EDT162.5013.0013.4514.10-5.40-29.35%11450.68%
DIS210806C001650002021-07-30 3:55PM EDT165.0011.1511.0011.65-4.65-29.43%62344.63%
DIS210806C001675002021-07-29 3:59PM EDT167.5010.608.659.25-0.50-4.50%321739.06%
DIS210806C001700002021-07-30 3:49PM EDT170.006.506.406.90-2.45-27.37%8329633.55%
DIS210806C001725002021-07-30 3:54PM EDT172.504.384.304.55-2.23-33.74%9324826.81%
DIS210806C001750002021-07-30 3:58PM EDT175.002.652.702.85-1.75-39.77%1,0231,38725.66%
DIS210806C001775002021-07-30 3:59PM EDT177.501.531.451.52-1.15-42.91%2,9712,79924.12%
DIS210806C001800002021-07-30 3:59PM EDT180.000.740.710.76-0.74-50.00%6,2826,25224.17%
DIS210806C001825002021-07-30 3:58PM EDT182.500.340.330.35-0.39-53.42%2,6444,10824.51%
DIS210806C001850002021-07-30 3:58PM EDT185.000.180.170.18-0.20-52.63%2,7004,29326.03%
DIS210806C001875002021-07-30 3:56PM EDT187.500.110.090.11-0.09-45.00%7161,50328.32%
DIS210806C001900002021-07-30 3:54PM EDT190.000.070.060.07-0.05-41.67%8603,24830.66%
DIS210806C001925002021-07-30 3:51PM EDT192.500.040.010.05-0.04-50.00%17881233.20%
DIS210806C001950002021-07-30 2:59PM EDT195.000.040.010.08-0.03-42.86%35583739.84%
DIS210806C001975002021-07-30 3:52PM EDT197.500.030.000.09-0.04-57.14%35130044.82%
DIS210806C002000002021-07-30 3:29PM EDT200.000.020.010.03-0.01-33.33%2662,59041.99%
DIS210806C002025002021-07-30 10:21AM EDT202.500.020.010.02-0.06-75.00%30033043.36%
DIS210806C002050002021-07-30 9:37AM EDT205.000.010.010.02-0.03-75.00%31632846.88%
DIS210806C002075002021-07-30 10:17AM EDT207.500.010.010.02-0.05-83.33%224350.00%
DIS210806C002100002021-07-30 3:15PM EDT210.000.020.010.050.00-1552755.86%
DIS210806C002150002021-07-30 1:49PM EDT215.000.010.010.02-0.01-50.00%32625457.81%
DIS210806C002200002021-07-30 2:05PM EDT220.000.010.000.01-0.01-50.00%466557.81%
DIS210806C002250002021-07-29 11:01AM EDT225.000.020.000.010.00-113462.50%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210806P001100002021-07-19 12:00PM EDT110.000.030.000.030.00--1128.13%
DIS210806P001150002021-07-20 10:41AM EDT115.000.010.000.050.00-648667123.44%
DIS210806P001200002021-07-21 11:04AM EDT120.000.030.000.050.00-259112.50%
DIS210806P001250002021-07-28 9:45AM EDT125.000.010.000.060.00-136103.13%
DIS210806P001300002021-07-30 1:59PM EDT130.000.010.000.060.00-380492.19%
DIS210806P001350002021-07-30 12:05PM EDT135.000.020.000.07-0.01-33.33%14683.59%
DIS210806P001400002021-07-30 2:31PM EDT140.000.030.010.03+0.02+200.00%2417368.75%
DIS210806P001430002021-07-27 1:45PM EDT143.000.060.000.080.00-303067.97%
DIS210806P001450002021-07-30 3:46PM EDT145.000.030.000.08+0.01+50.00%1122264.06%
DIS210806P001460002021-07-30 1:57PM EDT146.000.050.030.10-0.01-16.67%112166.02%
DIS210806P001470002021-07-30 10:48AM EDT147.000.030.030.10+0.01+50.00%104264.06%
DIS210806P001480002021-07-30 3:20PM EDT148.000.050.040.11-0.04-44.44%36063.09%
DIS210806P001490002021-07-30 1:58PM EDT149.000.060.040.07+0.01+20.00%17058.40%
DIS210806P001500002021-07-30 3:32PM EDT150.000.060.010.120.00-7730957.62%
DIS210806P001525002021-07-30 3:42PM EDT152.500.060.060.08+0.02+50.00%514553.13%
DIS210806P001550002021-07-30 1:16PM EDT155.000.090.050.15+0.05+125.00%1320950.59%
DIS210806P001575002021-07-30 3:50PM EDT157.500.120.070.17+0.06+100.00%1726649.51%
DIS210806P001600002021-07-30 3:54PM EDT160.000.130.130.14+0.03+30.00%9892642.09%
DIS210806P001625002021-07-30 3:56PM EDT162.500.170.160.18+0.06+54.55%7432738.28%
DIS210806P001650002021-07-30 3:34PM EDT165.000.250.220.26+0.06+31.58%3031,41435.16%
DIS210806P001675002021-07-30 3:53PM EDT167.500.350.330.37+0.12+52.17%2881,65431.59%
DIS210806P001700002021-07-30 3:59PM EDT170.000.570.540.57+0.24+72.73%2,5956,57028.39%
DIS210806P001725002021-07-30 3:59PM EDT172.500.920.920.95+0.39+73.58%3,5442,42325.73%
DIS210806P001750002021-07-30 3:59PM EDT175.001.691.661.74+0.69+69.00%7,3478,83124.66%
DIS210806P001775002021-07-30 3:54PM EDT177.502.922.763.10+1.11+61.33%2,0555,68425.27%
DIS210806P001800002021-07-30 3:58PM EDT180.004.714.604.90+1.58+50.48%1,3472,98926.42%
DIS210806P001825002021-07-30 3:47PM EDT182.506.866.707.00+2.26+49.13%14645127.83%
DIS210806P001850002021-07-30 3:34PM EDT185.009.439.059.35+3.21+51.61%5428131.20%
DIS210806P001875002021-07-30 2:44PM EDT187.5012.1411.2011.80+4.15+51.94%137735.74%
DIS210806P001900002021-07-30 2:34PM EDT190.0014.8213.8014.25+4.77+47.46%311239.65%
DIS210806P001925002021-07-29 10:56AM EDT192.5013.7016.1516.90+2.10+18.10%13649.56%
DIS210806P001950002021-07-29 1:29PM EDT195.0015.1018.6519.450.00-148256.30%
DIS210806P001975002021-07-23 1:59PM EDT197.5021.5221.1521.950.00-39261.47%
DIS210806P002000002021-07-20 9:56AM EDT200.0025.3323.6524.450.00-308066.50%
DIS210806P002025002021-07-07 3:54PM EDT202.5029.8026.1026.950.00-788371.39%
DIS210806P002050002021-07-30 11:00AM EDT205.0027.1528.6029.45-0.62-2.23%12751.56%
DIS210806P002075002021-07-20 10:53AM EDT207.5029.9531.1031.95-2.32-7.19%23655.08%
DIS210806P002100002021-07-07 3:54PM EDT210.0037.2533.6034.450.00-458858.59%
DIS210806P002150002021-07-07 3:19PM EDT215.0042.2038.6039.450.00-152265.23%
DIS210806P002200002021-07-12 9:56AM EDT220.0041.6543.6044.450.00-1171.68%