Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
187,26+1,33 (+0,72%)
Alla chiusura: 4:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210423C001200002021-03-18 10:45AM EDT120.0073.1066.5567.950.00--7187.79%
DIS210423C001300002021-03-15 12:01AM EDT130.0067.520.000.000.00--00.00%
DIS210423C001350002021-03-31 9:41AM EDT135.0052.2251.5552.95+0.85+1.65%458145.02%
DIS210423C001400002021-03-15 12:01AM EDT140.0057.000.000.000.00--00.00%
DIS210423C001500002021-04-14 10:54AM EDT150.0040.0036.5537.950.00-100101105.62%
DIS210423C001550002021-04-15 2:51PM EDT155.0034.5031.6032.95+3.39+10.90%2451.56%
DIS210423C001600002021-04-16 3:32PM EDT160.0027.0026.8028.00-2.95-9.85%72258.59%
DIS210423C001625002021-04-16 3:48PM EDT162.5024.7324.6025.35-3.07-11.04%151257.81%
DIS210423C001650002021-04-16 9:51AM EDT165.0022.9221.6523.00+1.72+8.11%41169.34%
DIS210423C001675002021-04-16 2:49PM EDT167.5019.7819.3020.55-0.02-0.10%4464.21%
DIS210423C001700002021-04-16 1:47PM EDT170.0016.7716.7017.95+0.59+3.65%23555.66%
DIS210423C001725002021-04-15 3:23PM EDT172.5013.7614.2015.600.00-122852.39%
DIS210423C001750002021-04-16 3:45PM EDT175.0012.4212.2013.00+1.12+9.91%5114743.99%
DIS210423C001775002021-04-16 3:19PM EDT177.509.869.8510.60+0.62+6.71%1812339.09%
DIS210423C001800002021-04-16 3:52PM EDT180.007.637.608.30+0.61+8.69%27727734.99%
DIS210423C001825002021-04-16 3:52PM EDT182.505.755.555.80+0.61+11.87%16323727.42%
DIS210423C001850002021-04-16 3:58PM EDT185.003.903.854.10+0.40+11.43%8451,28427.49%
DIS210423C001875002021-04-16 3:59PM EDT187.502.512.472.58+0.13+5.46%3,0302,27826.06%
DIS210423C001900002021-04-16 3:59PM EDT190.001.591.531.63+0.09+6.00%9,8718,17426.76%
DIS210423C001925002021-04-16 3:59PM EDT192.500.970.921.00+0.03+3.19%14,6028,50227.61%
DIS210423C001950002021-04-16 3:59PM EDT195.000.580.580.63-0.11-15.94%4,5623,92329.00%
DIS210423C001975002021-04-16 3:59PM EDT197.500.390.380.410.00-1,1271,83930.66%
DIS210423C002000002021-04-16 3:59PM EDT200.000.290.280.32+0.02+7.41%2,1202,87533.59%
DIS210423C002025002021-04-16 3:56PM EDT202.500.210.190.23+0.04+23.53%63846635.60%
DIS210423C002050002021-04-16 3:48PM EDT205.000.150.140.21+0.01+7.14%16260539.16%
DIS210423C002075002021-04-16 3:28PM EDT207.500.110.110.13-0.01-8.33%2223939.65%
DIS210423C002100002021-04-16 3:55PM EDT210.000.090.070.10+0.01+12.50%2532,16341.60%
DIS210423C002125002021-04-16 3:37PM EDT212.500.080.070.130.00-210447.07%
DIS210423C002150002021-04-16 3:36PM EDT215.000.070.040.100.00-618448.63%
DIS210423C002175002021-04-16 3:49PM EDT217.500.050.040.10-0.01-16.67%1722151.95%
DIS210423C002200002021-04-16 3:48PM EDT220.000.030.030.06-0.03-50.00%3201,07751.56%
DIS210423C002225002021-04-15 3:59PM EDT222.500.040.020.040.00-17650.00%
DIS210423C002250002021-04-16 12:36PM EDT225.000.030.000.05-0.01-25.00%617151.95%
DIS210423C002300002021-04-16 3:01PM EDT230.000.030.010.06-0.01-25.00%2326559.38%
DIS210423C002350002021-04-14 3:23PM EDT235.000.050.020.060.00-1824666.02%
DIS210423C002400002021-04-16 3:48PM EDT240.000.020.000.050.00-1315567.97%
DIS210423C002450002021-04-16 2:33PM EDT245.000.020.000.06-0.01-33.33%14274.22%
DIS210423C002500002021-04-15 12:31PM EDT250.000.010.000.030.00-2221573.44%
DIS210423C002550002021-04-14 12:18PM EDT255.000.020.000.030.00-104978.13%
DIS210423C002600002021-04-12 1:35PM EDT260.000.010.000.030.00-114882.81%
DIS210423C002650002021-04-08 10:38AM EDT265.000.030.000.030.00-13886.72%
DIS210423C002700002021-03-24 3:39PM EDT270.000.060.000.030.00--290.63%
DIS210423C002750002021-04-01 12:53PM EDT275.000.030.000.030.00-1195.31%
DIS210423C002800002021-03-29 11:13AM EDT280.000.050.000.060.00-325105.47%
DIS210423C002850002021-04-06 9:34AM EDT285.000.040.000.060.00--10109.38%
DIS210423C002900002021-03-30 3:02PM EDT290.000.030.000.060.00--5114.06%
Opzioni Putper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210423P001000002021-03-19 1:41PM EDT100.000.050.000.050.00-1010162.50%
DIS210423P001050002021-03-29 2:34PM EDT105.000.070.000.010.00-2109131.25%
DIS210423P001100002021-03-24 9:30AM EDT110.000.060.000.050.00-115139.84%
DIS210423P001150002021-03-31 1:35PM EDT115.000.020.000.050.00-2661128.91%
DIS210423P001200002021-04-06 12:12PM EDT120.000.030.000.050.00-41120118.75%
DIS210423P001250002021-04-14 2:02PM EDT125.000.020.000.060.00-13159110.16%
DIS210423P001300002021-04-16 1:14PM EDT130.000.030.000.06+0.01+50.00%254100.78%
DIS210423P001350002021-04-16 12:33PM EDT135.000.010.000.04-0.01-50.00%195287.50%
DIS210423P001400002021-04-16 3:31PM EDT140.000.010.000.01-0.01-50.00%81444668.75%
DIS210423P001450002021-04-16 1:12PM EDT145.000.020.010.07-0.02-50.00%135875.39%
DIS210423P001500002021-04-16 3:23PM EDT150.000.040.000.08-0.02-33.33%236966.41%
DIS210423P001550002021-04-16 3:00PM EDT155.000.050.010.06-0.02-28.57%14523556.64%
DIS210423P001600002021-04-16 3:55PM EDT160.000.050.040.10-0.04-44.44%2349752.73%
DIS210423P001625002021-04-16 12:43PM EDT162.500.090.050.11-0.01-10.00%77051.56%
DIS210423P001650002021-04-16 3:56PM EDT165.000.070.070.11-0.06-46.15%11361346.88%
DIS210423P001675002021-04-16 3:57PM EDT167.500.090.080.15-0.06-40.00%12332244.43%
DIS210423P001700002021-04-16 3:57PM EDT170.000.130.100.15-0.08-38.10%42769939.45%
DIS210423P001725002021-04-16 3:56PM EDT172.500.150.130.18-0.12-44.44%5652,24635.74%
DIS210423P001750002021-04-16 3:56PM EDT175.000.220.190.24-0.20-47.62%1,5801,61332.62%
DIS210423P001775002021-04-16 3:59PM EDT177.500.320.310.36-0.31-49.21%5241,49430.15%
DIS210423P001800002021-04-16 3:56PM EDT180.000.530.500.58-0.49-48.04%1,8352,38428.15%
DIS210423P001825002021-04-16 3:59PM EDT182.500.930.901.00-0.72-43.64%1,3814,50126.93%
DIS210423P001850002021-04-16 3:59PM EDT185.001.661.611.72-0.99-37.36%1,4915,33526.27%
DIS210423P001875002021-04-16 3:59PM EDT187.502.702.742.82-1.20-30.77%8151,19326.07%
DIS210423P001900002021-04-16 3:52PM EDT190.004.254.004.40-1.28-23.15%56374227.08%
DIS210423P001925002021-04-16 3:46PM EDT192.506.256.056.35-1.17-15.77%19336128.96%
DIS210423P001950002021-04-16 3:41PM EDT195.008.257.958.85-1.45-14.95%14217635.86%
DIS210423P001975002021-04-16 3:44PM EDT197.5010.8010.1510.85-1.09-9.17%215934.47%
DIS210423P002000002021-04-16 3:55PM EDT200.0013.2512.5013.30-0.99-6.95%309638.92%
DIS210423P002025002021-04-16 9:42AM EDT202.5013.9214.9515.65-2.71-16.30%152640.63%
DIS210423P002050002021-04-14 1:27PM EDT205.0015.2517.2518.600.00-11455.08%
DIS210423P002100002021-03-15 12:01AM EDT210.0017.050.000.000.00--00.00%
DIS210423P002125002021-04-14 10:14AM EDT212.5022.9024.6526.050.00-11668.68%
DIS210423P002150002021-04-16 11:19AM EDT215.0027.7527.1528.55+2.57+10.21%1273.24%
DIS210423P002175002021-03-31 10:08AM EDT217.5032.0029.6531.000.00-1250.78%
DIS210423P002200002021-04-16 11:19AM EDT220.0032.7532.1033.50+2.63+8.73%1251.56%
DIS210423P002250002021-03-15 12:01AM EDT225.0029.600.000.000.00--00.00%
DIS210423P002300002021-03-15 12:01AM EDT230.0034.150.000.000.00--00.00%
DIS210423P002500002021-03-29 12:06AM EDT250.0060.4062.1063.500.00--085.16%