Italia markets open in 8 hours 46 minutes
Dow Jones
30.932,37-469,63(-1,50%)Nasdaq
13.192,35+72,95(+0,56%)Nikkei 225
28.966,01-1.202,29(-3,99%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
189,04-1,94 (-1,02%)
Alla chiusura: 4:03PM EST
Opzioni d'acquisto
5 marzo 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.25 | 0.00 | - | - | 1 | 85.00 | - | - | - | - | - |
| 104.35 | +104.35 | - | - | 1 | 90.00 | - | - | - | - | - |
| 95.82 | +95.82 | - | - | 9 | 95.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 10 | 1 |
| 84.80 | +84.80 | - | 22 | 0 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 0.13 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 85 | 229 |
| - | - | - | - | - | 120.00 | 0.05 | -0.04 | -44.44% | 10 | 32 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 3 | 20 |
| 59.00 | -4.29 | -6.78% | 1 | 2 | 130.00 | 0.02 | 0.00 | - | 128 | 177 |
| 54.80 | -10.30 | -15.82% | 1 | 5 | 135.00 | 0.02 | -0.01 | -33.33% | 6 | 253 |
| 55.90 | +55.90 | - | - | 2 | 139.00 | - | - | - | - | - |
| 60.03 | 0.00 | - | 11 | 10 | 140.00 | 0.01 | -0.03 | -75.00% | 160 | 367 |
| 49.30 | +49.30 | - | - | 2 | 142.00 | - | - | - | - | - |
| 49.85 | +49.85 | - | - | 1 | 143.00 | - | - | - | - | - |
| 52.12 | 0.00 | - | 101 | 200 | 145.00 | 0.02 | 0.00 | - | 9 | 740 |
| - | - | - | - | - | 146.00 | 0.05 | 0.00 | - | 20 | 32 |
| - | - | - | - | - | 147.00 | 0.13 | 0.00 | - | 57 | 165 |
| 41.62 | -3.13 | -6.99% | 15 | 9 | 148.00 | 0.11 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 149.00 | 0.21 | 0.00 | - | 2 | 4 |
| 39.45 | -1.55 | -3.78% | 3 | 9 | 150.00 | 0.02 | -0.06 | -75.00% | 37 | 258 |
| 37.05 | -3.00 | -7.49% | 10 | 22 | 152.50 | 0.09 | 0.00 | - | 28 | 257 |
| 34.40 | -7.30 | -17.51% | 3 | 60 | 155.00 | 0.03 | -0.05 | -62.50% | 18 | 196 |
| 36.45 | 0.00 | - | 32 | 42 | 157.50 | 0.03 | -0.06 | -66.67% | 1,046 | 2,134 |
| 29.92 | -1.48 | -4.71% | 32 | 89 | 160.00 | 0.05 | -0.08 | -61.54% | 219 | 487 |
| 26.90 | -5.85 | -17.86% | 6 | 55 | 162.50 | 0.06 | -0.11 | -64.71% | 163 | 167 |
| 24.65 | -2.20 | -8.19% | 1 | 53 | 165.00 | 0.08 | -0.12 | -60.00% | 169 | 606 |
| 22.05 | -4.28 | -16.26% | 1 | 34 | 167.50 | 0.10 | -0.16 | -61.54% | 84 | 2,242 |
| 20.37 | -1.38 | -6.34% | 17 | 173 | 170.00 | 0.20 | -0.17 | -45.95% | 322 | 3,154 |
| 14.65 | -8.64 | -37.10% | 1 | 103 | 172.50 | 0.22 | -0.21 | -48.84% | 85 | 1,405 |
| 15.23 | -2.16 | -12.42% | 24 | 439 | 175.00 | 0.43 | -0.22 | -33.85% | 383 | 588 |
| 13.21 | -2.59 | -16.39% | 57 | 123 | 177.50 | 0.66 | -0.18 | -21.43% | 493 | 673 |
| 10.65 | -1.95 | -15.48% | 242 | 733 | 180.00 | 0.97 | -0.13 | -11.82% | 2,025 | 1,351 |
| 8.30 | -1.90 | -18.63% | 89 | 247 | 182.50 | 1.32 | -0.18 | -12.00% | 684 | 535 |
| 6.65 | -1.65 | -19.88% | 645 | 1,513 | 185.00 | 1.84 | -0.21 | -10.24% | 1,286 | 1,163 |
| 4.70 | -1.85 | -28.24% | 1,090 | 572 | 187.50 | 2.71 | -0.15 | -5.24% | 1,013 | 847 |
| 3.40 | -1.71 | -33.46% | 3,238 | 2,031 | 190.00 | 4.05 | +0.41 | +11.26% | 1,194 | 1,507 |
| 2.37 | -1.53 | -39.23% | 2,258 | 835 | 192.50 | 4.85 | -0.20 | -3.96% | 377 | 541 |
| 1.62 | -1.27 | -43.94% | 1,453 | 1,714 | 195.00 | 6.45 | -0.15 | -2.27% | 173 | 706 |
| 1.23 | -0.92 | -42.79% | 2,081 | 2,063 | 197.50 | 9.21 | +1.12 | +13.84% | 250 | 490 |
| 0.80 | -0.76 | -48.72% | 6,688 | 5,878 | 200.00 | 11.05 | +0.55 | +5.24% | 105 | 296 |
| 0.64 | -0.56 | -46.67% | 626 | 1,516 | 202.50 | 12.71 | +0.76 | +6.36% | 12 | 88 |
| 0.43 | -0.45 | -51.14% | 748 | 1,916 | 205.00 | 15.25 | +15.25 | - | 11 | 56 |
| 0.35 | -0.29 | -45.31% | 131 | 710 | 207.50 | 15.85 | +15.85 | - | - | 57 |
| 0.26 | -0.27 | -50.94% | 1,761 | 1,988 | 210.00 | 17.60 | 0.00 | - | 12 | 13 |
| 0.21 | -0.17 | -44.74% | 53 | 727 | 212.50 | 17.30 | 0.00 | - | 6 | 3 |
| 0.16 | -0.21 | -56.76% | 209 | 801 | 215.00 | 17.00 | 0.00 | - | 11 | 2 |
| 0.12 | +0.12 | - | 12 | 35 | 217.50 | - | - | - | - | - |
| 0.13 | -0.12 | -48.00% | 135 | 758 | 220.00 | 33.42 | +33.42 | - | 1 | 15 |
| 0.11 | +0.11 | - | 23 | 5 | 222.50 | 33.29 | +33.29 | - | 2 | 0 |
| 0.08 | -0.09 | -52.94% | 167 | 328 | 225.00 | 30.30 | +30.30 | - | - | 0 |
| 0.07 | -0.04 | -36.36% | 9 | 287 | 230.00 | 30.25 | +30.25 | - | - | 1 |
| 0.05 | -0.08 | -61.54% | 4 | 237 | 235.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 4 | 559 | 240.00 | 46.05 | 0.00 | - | 3 | 5 |
| 0.03 | -0.06 | -66.67% | 20 | 203 | 245.00 | 50.20 | +50.20 | - | - | 4 |
| 0.01 | -0.05 | -83.33% | 8 | 231 | 250.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 10 | 160 | 255.00 | 65.30 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 2 | 65 | 260.00 | 68.55 | +68.55 | - | - | 1 |
| 0.03 | +0.01 | +50.00% | 2 | 45 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 95 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 44 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 88 | 264 | 280.00 | 86.40 | +86.40 | - | - | 3 |
© 2021 Verizon Media. Tutti i diritti riservati.
