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
Dopo ore: 07:59PM EDT
Opzioni d'acquistoper22 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00110000 | 2021-10-12 9:59AM EDT | 110.00 | 63.60 | 65.70 | 67.25 | 0.00 | - | - | 4 | 120.31% |
| DIS211022C00115000 | 2021-10-06 3:20PM EDT | 115.00 | 60.15 | 60.70 | 62.30 | 0.00 | - | 2 | 2 | 121.09% |
| DIS211022C00120000 | 2021-10-14 11:03AM EDT | 120.00 | 55.10 | 55.80 | 57.20 | 0.00 | - | 1 | 9 | 110.16% |
| DIS211022C00125000 | 2021-10-05 3:22PM EDT | 125.00 | 50.90 | 50.80 | 52.10 | 0.00 | - | 4 | 39 | 150.98% |
| DIS211022C00130000 | 2021-10-13 10:06AM EDT | 130.00 | 42.40 | 45.80 | 47.10 | 0.00 | - | 2 | 19 | 136.62% |
| DIS211022C00135000 | 2021-10-11 2:24PM EDT | 135.00 | 39.15 | 40.85 | 42.10 | 0.00 | - | 4 | 30 | 71.09% |
| DIS211022C00140000 | 2021-10-13 3:21PM EDT | 140.00 | 32.70 | 35.85 | 37.10 | 0.00 | - | 78 | 99 | 62.50% |
| DIS211022C00143000 | 2021-10-13 10:11AM EDT | 143.00 | 29.05 | 32.70 | 34.30 | 0.00 | - | - | 1 | 63.67% |
| DIS211022C00145000 | 2021-10-08 10:12AM EDT | 145.00 | 32.30 | 30.85 | 32.10 | 0.00 | - | 1 | 9 | 53.13% |
| DIS211022C00149000 | 2021-10-14 10:16AM EDT | 149.00 | 26.45 | 26.75 | 28.15 | 0.00 | - | 1 | 6 | 86.43% |
| DIS211022C00150000 | 2021-10-15 11:53AM EDT | 150.00 | 24.15 | 26.15 | 27.05 | -0.95 | -3.78% | 2 | 23 | 60.74% |
| DIS211022C00152500 | 2021-10-15 11:58AM EDT | 152.50 | 21.80 | 23.55 | 24.50 | +1.65 | +8.19% | 4 | 6 | 72.66% |
| DIS211022C00155000 | 2021-10-12 11:15AM EDT | 155.00 | 18.53 | 20.80 | 22.15 | 0.00 | - | 1 | 4 | 70.46% |
| DIS211022C00157500 | 2021-10-12 12:00PM EDT | 157.50 | 16.27 | 18.35 | 19.65 | 0.00 | - | 1 | 6 | 63.82% |
| DIS211022C00160000 | 2021-10-15 2:06PM EDT | 160.00 | 18.00 | 15.85 | 17.20 | +3.30 | +22.45% | 1 | 21 | 58.25% |
| DIS211022C00162500 | 2021-10-15 2:33PM EDT | 162.50 | 14.45 | 13.35 | 14.65 | +2.45 | +20.42% | 3 | 11 | 50.39% |
| DIS211022C00165000 | 2021-10-15 2:06PM EDT | 165.00 | 13.00 | 11.05 | 12.10 | +3.43 | +35.84% | 7 | 64 | 42.58% |
| DIS211022C00167500 | 2021-10-15 12:55PM EDT | 167.50 | 7.05 | 8.30 | 9.90 | -0.15 | -2.08% | 19 | 215 | 40.87% |
| DIS211022C00170000 | 2021-10-15 3:36PM EDT | 170.00 | 6.91 | 6.05 | 7.40 | +1.99 | +40.45% | 1,417 | 402 | 33.23% |
| DIS211022C00172500 | 2021-10-15 3:58PM EDT | 172.50 | 4.69 | 4.40 | 4.70 | +1.54 | +48.89% | 1,282 | 826 | 22.49% |
| DIS211022C00175000 | 2021-10-15 3:59PM EDT | 175.00 | 2.76 | 2.62 | 2.88 | +1.00 | +56.82% | 6,236 | 2,890 | 21.31% |
| DIS211022C00177500 | 2021-10-15 3:59PM EDT | 177.50 | 1.50 | 1.41 | 1.54 | +0.63 | +72.41% | 7,140 | 1,433 | 20.63% |
| DIS211022C00180000 | 2021-10-15 3:59PM EDT | 180.00 | 0.79 | 0.75 | 0.85 | +0.39 | +97.50% | 41,622 | 3,377 | 22.12% |
| DIS211022C00182500 | 2021-10-15 3:59PM EDT | 182.50 | 0.40 | 0.35 | 0.47 | +0.24 | +150.00% | 4,693 | 912 | 23.73% |
| DIS211022C00185000 | 2021-10-15 3:58PM EDT | 185.00 | 0.22 | 0.19 | 0.22 | +0.11 | +100.00% | 3,718 | 1,873 | 24.27% |
| DIS211022C00187500 | 2021-10-15 3:59PM EDT | 187.50 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 983 | 273 | 26.66% |
| DIS211022C00190000 | 2021-10-15 3:58PM EDT | 190.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 1,143 | 1,077 | 28.71% |
| DIS211022C00192500 | 2021-10-15 3:19PM EDT | 192.50 | 0.08 | 0.05 | 0.06 | +0.06 | +300.00% | 149 | 172 | 30.86% |
| DIS211022C00195000 | 2021-10-15 3:37PM EDT | 195.00 | 0.05 | 0.00 | 0.16 | +0.03 | +150.00% | 437 | 462 | 40.72% |
| DIS211022C00197500 | 2021-10-15 2:21PM EDT | 197.50 | 0.11 | 0.00 | 0.15 | +0.08 | +266.67% | 5 | 6 | 44.34% |
| DIS211022C00200000 | 2021-10-15 3:57PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 204 | 988 | 39.65% |
| DIS211022C00205000 | 2021-10-15 2:06PM EDT | 205.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 3 | 217 | 53.32% |
| DIS211022C00210000 | 2021-10-15 3:29PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 325 | 121 | 48.44% |
| DIS211022C00215000 | 2021-10-15 2:19PM EDT | 215.00 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 175 | 64 | 59.77% |
| DIS211022C00220000 | 2021-10-05 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 66.41% |
| DIS211022C00225000 | 2021-09-21 1:29PM EDT | 225.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 72.27% |
| DIS211022C00230000 | 2021-10-14 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 77.93% |
Opzioni Putper22 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00110000 | 2021-09-21 2:27PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 135.94% |
| DIS211022P00115000 | 2021-09-28 2:18PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 124.22% |
| DIS211022P00120000 | 2021-10-01 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 112.89% |
| DIS211022P00125000 | 2021-10-07 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 101.95% |
| DIS211022P00130000 | 2021-10-08 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 91.41% |
| DIS211022P00135000 | 2021-10-14 10:26AM EDT | 135.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 81.25% |
| DIS211022P00140000 | 2021-10-14 2:07PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 132 | 257 | 59.38% |
| DIS211022P00142000 | 2021-10-14 10:26AM EDT | 142.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.58% |
| DIS211022P00145000 | 2021-10-15 9:32AM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 480 | 51.56% |
| DIS211022P00146000 | 2021-10-13 11:33AM EDT | 146.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 12 | 59.77% |
| DIS211022P00148000 | 2021-10-14 9:40AM EDT | 148.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 23 | 51 | 55.86% |
| DIS211022P00149000 | 2021-10-15 1:59PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 40 | 52.54% |
| DIS211022P00150000 | 2021-10-15 2:51PM EDT | 150.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 14 | 623 | 52.15% |
| DIS211022P00152500 | 2021-10-15 2:34PM EDT | 152.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 157 | 151 | 52.54% |
| DIS211022P00155000 | 2021-10-15 3:15PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 81 | 651 | 41.60% |
| DIS211022P00157500 | 2021-10-15 2:00PM EDT | 157.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 899 | 172 | 37.11% |
| DIS211022P00160000 | 2021-10-15 3:44PM EDT | 160.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 564 | 843 | 33.59% |
| DIS211022P00162500 | 2021-10-15 3:45PM EDT | 162.50 | 0.04 | 0.06 | 0.08 | -0.09 | -69.23% | 161 | 2,225 | 31.25% |
| DIS211022P00165000 | 2021-10-15 3:59PM EDT | 165.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 1,695 | 1,937 | 27.44% |
| DIS211022P00167500 | 2021-10-15 3:55PM EDT | 167.50 | 0.15 | 0.14 | 0.16 | -0.20 | -57.14% | 4,109 | 1,228 | 24.61% |
| DIS211022P00170000 | 2021-10-15 3:59PM EDT | 170.00 | 0.28 | 0.26 | 0.28 | -0.36 | -56.25% | 3,597 | 2,319 | 21.97% |
| DIS211022P00172500 | 2021-10-15 3:59PM EDT | 172.50 | 0.56 | 0.56 | 0.60 | -0.73 | -56.59% | 4,067 | 1,029 | 20.56% |
| DIS211022P00175000 | 2021-10-15 3:59PM EDT | 175.00 | 1.29 | 1.25 | 1.33 | -1.03 | -44.40% | 4,384 | 1,815 | 20.34% |
| DIS211022P00177500 | 2021-10-15 3:59PM EDT | 177.50 | 2.55 | 2.45 | 2.65 | -1.30 | -33.77% | 2,104 | 232 | 21.36% |
| DIS211022P00180000 | 2021-10-15 3:59PM EDT | 180.00 | 4.19 | 4.15 | 4.50 | -1.89 | -31.09% | 490 | 1,241 | 23.49% |
| DIS211022P00182500 | 2021-10-15 2:43PM EDT | 182.50 | 5.91 | 5.85 | 7.10 | -2.19 | -27.04% | 45 | 37 | 32.47% |
| DIS211022P00185000 | 2021-10-15 3:41PM EDT | 185.00 | 8.60 | 8.45 | 9.15 | -2.23 | -20.59% | 59 | 236 | 32.42% |
| DIS211022P00187500 | 2021-10-15 3:23PM EDT | 187.50 | 10.60 | 10.50 | 11.55 | -4.53 | -29.94% | 17 | 22 | 36.40% |
| DIS211022P00190000 | 2021-10-14 1:17PM EDT | 190.00 | 15.24 | 12.95 | 14.20 | 0.00 | - | 7 | 29 | 45.04% |
| DIS211022P00195000 | 2021-10-14 11:35AM EDT | 195.00 | 20.11 | 18.05 | 19.25 | 0.00 | - | 1 | 6 | 56.89% |
| DIS211022P00197500 | 2021-10-08 10:41AM EDT | 197.50 | 20.30 | 20.25 | 21.85 | 0.00 | - | 2 | 0 | 64.21% |
| DIS211022P00200000 | 2021-10-08 10:44AM EDT | 200.00 | 22.85 | 22.75 | 24.35 | 0.00 | - | 5 | 5 | 69.29% |
| DIS211022P00215000 | 2021-10-04 10:19AM EDT | 215.00 | 40.55 | 37.75 | 39.35 | 0.00 | - | - | 0 | 50.78% |
| DIS211022P00230000 | 2021-10-12 9:59AM EDT | 230.00 | 56.45 | 52.95 | 54.15 | 0.00 | - | - | - | 66.41% |
© 2021 Verizon Media. Tutti i diritti riservati.
