Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
176,46+2,05 (+1,18%)
Alla chiusura: 4:03PM EDT
176,60 +0,14 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022C001100002021-10-12 9:59AM EDT110.0063.6065.7067.250.00--4120.31%
DIS211022C001150002021-10-06 3:20PM EDT115.0060.1560.7062.300.00-22121.09%
DIS211022C001200002021-10-14 11:03AM EDT120.0055.1055.8057.200.00-19110.16%
DIS211022C001250002021-10-05 3:22PM EDT125.0050.9050.8052.100.00-439150.98%
DIS211022C001300002021-10-13 10:06AM EDT130.0042.4045.8047.100.00-219136.62%
DIS211022C001350002021-10-11 2:24PM EDT135.0039.1540.8542.100.00-43071.09%
DIS211022C001400002021-10-13 3:21PM EDT140.0032.7035.8537.100.00-789962.50%
DIS211022C001430002021-10-13 10:11AM EDT143.0029.0532.7034.300.00--163.67%
DIS211022C001450002021-10-08 10:12AM EDT145.0032.3030.8532.100.00-1953.13%
DIS211022C001490002021-10-14 10:16AM EDT149.0026.4526.7528.150.00-1686.43%
DIS211022C001500002021-10-15 11:53AM EDT150.0024.1526.1527.05-0.95-3.78%22360.74%
DIS211022C001525002021-10-15 11:58AM EDT152.5021.8023.5524.50+1.65+8.19%4672.66%
DIS211022C001550002021-10-12 11:15AM EDT155.0018.5320.8022.150.00-1470.46%
DIS211022C001575002021-10-12 12:00PM EDT157.5016.2718.3519.650.00-1663.82%
DIS211022C001600002021-10-15 2:06PM EDT160.0018.0015.8517.20+3.30+22.45%12158.25%
DIS211022C001625002021-10-15 2:33PM EDT162.5014.4513.3514.65+2.45+20.42%31150.39%
DIS211022C001650002021-10-15 2:06PM EDT165.0013.0011.0512.10+3.43+35.84%76442.58%
DIS211022C001675002021-10-15 12:55PM EDT167.507.058.309.90-0.15-2.08%1921540.87%
DIS211022C001700002021-10-15 3:36PM EDT170.006.916.057.40+1.99+40.45%1,41740233.23%
DIS211022C001725002021-10-15 3:58PM EDT172.504.694.404.70+1.54+48.89%1,28282622.49%
DIS211022C001750002021-10-15 3:59PM EDT175.002.762.622.88+1.00+56.82%6,2362,89021.31%
DIS211022C001775002021-10-15 3:59PM EDT177.501.501.411.54+0.63+72.41%7,1401,43320.63%
DIS211022C001800002021-10-15 3:59PM EDT180.000.790.750.85+0.39+97.50%41,6223,37722.12%
DIS211022C001825002021-10-15 3:59PM EDT182.500.400.350.47+0.24+150.00%4,69391223.73%
DIS211022C001850002021-10-15 3:58PM EDT185.000.220.190.22+0.11+100.00%3,7181,87324.27%
DIS211022C001875002021-10-15 3:59PM EDT187.500.140.130.14+0.08+133.33%98327326.66%
DIS211022C001900002021-10-15 3:58PM EDT190.000.090.070.09+0.04+80.00%1,1431,07728.71%
DIS211022C001925002021-10-15 3:19PM EDT192.500.080.050.06+0.06+300.00%14917230.86%
DIS211022C001950002021-10-15 3:37PM EDT195.000.050.000.16+0.03+150.00%43746240.72%
DIS211022C001975002021-10-15 2:21PM EDT197.500.110.000.15+0.08+266.67%5644.34%
DIS211022C002000002021-10-15 3:57PM EDT200.000.030.000.04-0.01-25.00%20498839.65%
DIS211022C002050002021-10-15 2:06PM EDT205.000.060.000.11+0.05+500.00%321753.32%
DIS211022C002100002021-10-15 3:29PM EDT210.000.020.000.020.00-32512148.44%
DIS211022C002150002021-10-15 2:19PM EDT215.000.030.000.09+0.02+200.00%1756459.77%
DIS211022C002200002021-10-05 9:30AM EDT220.000.040.000.100.00-3666.41%
DIS211022C002250002021-09-21 1:29PM EDT225.000.110.000.100.00-11872.27%
DIS211022C002300002021-10-14 9:44AM EDT230.000.010.000.100.00-21377.93%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS211022P001100002021-09-21 2:27PM EDT110.000.150.000.100.00--1135.94%
DIS211022P001150002021-09-28 2:18PM EDT115.000.050.000.100.00-5051124.22%
DIS211022P001200002021-10-01 2:16PM EDT120.000.050.000.100.00-2525112.89%
DIS211022P001250002021-10-07 3:38PM EDT125.000.010.000.100.00-143101.95%
DIS211022P001300002021-10-08 3:38PM EDT130.000.010.000.100.00-11291.41%
DIS211022P001350002021-10-14 10:26AM EDT135.000.020.000.100.00-213681.25%
DIS211022P001400002021-10-14 2:07PM EDT140.000.010.000.020.00-13225759.38%
DIS211022P001420002021-10-14 10:26AM EDT142.000.020.000.100.00-2267.58%
DIS211022P001450002021-10-15 9:32AM EDT145.000.030.000.020.00-1348051.56%
DIS211022P001460002021-10-13 11:33AM EDT146.000.060.000.100.00--1259.77%
DIS211022P001480002021-10-14 9:40AM EDT148.000.060.000.100.00-235155.86%
DIS211022P001490002021-10-15 1:59PM EDT149.000.020.000.04-0.03-60.00%24052.54%
DIS211022P001500002021-10-15 2:51PM EDT150.000.020.000.10-0.01-33.33%1462352.15%
DIS211022P001525002021-10-15 2:34PM EDT152.500.010.000.10-0.03-75.00%15715152.54%
DIS211022P001550002021-10-15 3:15PM EDT155.000.020.020.04-0.03-60.00%8165141.60%
DIS211022P001575002021-10-15 2:00PM EDT157.500.020.020.04-0.04-66.67%89917237.11%
DIS211022P001600002021-10-15 3:44PM EDT160.000.030.030.05-0.05-62.50%56484333.59%
DIS211022P001625002021-10-15 3:45PM EDT162.500.040.060.08-0.09-69.23%1612,22531.25%
DIS211022P001650002021-10-15 3:59PM EDT165.000.100.080.10-0.11-52.38%1,6951,93727.44%
DIS211022P001675002021-10-15 3:55PM EDT167.500.150.140.16-0.20-57.14%4,1091,22824.61%
DIS211022P001700002021-10-15 3:59PM EDT170.000.280.260.28-0.36-56.25%3,5972,31921.97%
DIS211022P001725002021-10-15 3:59PM EDT172.500.560.560.60-0.73-56.59%4,0671,02920.56%
DIS211022P001750002021-10-15 3:59PM EDT175.001.291.251.33-1.03-44.40%4,3841,81520.34%
DIS211022P001775002021-10-15 3:59PM EDT177.502.552.452.65-1.30-33.77%2,10423221.36%
DIS211022P001800002021-10-15 3:59PM EDT180.004.194.154.50-1.89-31.09%4901,24123.49%
DIS211022P001825002021-10-15 2:43PM EDT182.505.915.857.10-2.19-27.04%453732.47%
DIS211022P001850002021-10-15 3:41PM EDT185.008.608.459.15-2.23-20.59%5923632.42%
DIS211022P001875002021-10-15 3:23PM EDT187.5010.6010.5011.55-4.53-29.94%172236.40%
DIS211022P001900002021-10-14 1:17PM EDT190.0015.2412.9514.200.00-72945.04%
DIS211022P001950002021-10-14 11:35AM EDT195.0020.1118.0519.250.00-1656.89%
DIS211022P001975002021-10-08 10:41AM EDT197.5020.3020.2521.850.00-2064.21%
DIS211022P002000002021-10-08 10:44AM EDT200.0022.8522.7524.350.00-5569.29%
DIS211022P002150002021-10-04 10:19AM EDT215.0040.5537.7539.350.00--050.78%
DIS211022P002300002021-10-12 9:59AM EDT230.0056.4552.9554.150.00---66.41%