The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquistoper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220204C00075000 | 2022-01-25 12:51PM EST | 75.00 | 59.15 | 61.10 | 65.55 | 0.00 | - | - | 1 | 331.15% |
| DIS220204C00100000 | 2022-01-27 1:10PM EST | 100.00 | 35.20 | 37.25 | 39.30 | 0.00 | - | 1 | 28 | 153.42% |
| DIS220204C00105000 | 2022-01-21 10:09AM EST | 105.00 | 33.65 | 31.55 | 34.90 | 0.00 | - | 1 | 1 | 157.81% |
| DIS220204C00110000 | 2022-01-25 1:32PM EST | 110.00 | 25.71 | 26.55 | 29.65 | 0.00 | - | - | 2 | 129.25% |
| DIS220204C00115000 | 2022-01-27 9:37AM EST | 115.00 | 20.80 | 22.45 | 24.15 | 0.00 | - | 2 | 9 | 92.48% |
| DIS220204C00120000 | 2022-01-28 3:05PM EST | 120.00 | 17.35 | 18.40 | 18.85 | +0.16 | +0.93% | 12 | 189 | 62.40% |
| DIS220204C00122000 | 2022-01-26 3:47PM EST | 122.00 | 11.80 | 15.35 | 17.70 | 0.00 | - | 2 | 2 | 84.77% |
| DIS220204C00124000 | 2022-01-28 10:22AM EST | 124.00 | 11.40 | 13.65 | 15.70 | +1.45 | +14.57% | 4 | 2 | 77.10% |
| DIS220204C00125000 | 2022-01-28 3:05PM EST | 125.00 | 12.55 | 13.15 | 14.40 | +1.07 | +9.32% | 2 | 217 | 65.92% |
| DIS220204C00127000 | 2022-01-27 11:04AM EST | 127.00 | 10.90 | 11.20 | 13.90 | 0.00 | - | 6 | 11 | 62.16% |
| DIS220204C00129000 | 2022-01-28 12:37PM EST | 129.00 | 8.12 | 9.90 | 10.20 | -0.28 | -3.33% | 3 | 28 | 46.48% |
| DIS220204C00130000 | 2022-01-28 3:31PM EST | 130.00 | 7.81 | 8.90 | 9.25 | +0.86 | +12.37% | 57 | 528 | 44.14% |
| DIS220204C00131000 | 2022-01-28 3:26PM EST | 131.00 | 7.10 | 8.05 | 8.35 | +0.85 | +13.60% | 12 | 43 | 42.73% |
| DIS220204C00132000 | 2022-01-28 3:01PM EST | 132.00 | 6.14 | 7.10 | 7.60 | +0.44 | +7.72% | 15 | 50 | 43.75% |
| DIS220204C00133000 | 2022-01-28 3:34PM EST | 133.00 | 5.70 | 6.35 | 6.60 | +0.60 | +11.76% | 2,178 | 135 | 39.65% |
| DIS220204C00134000 | 2022-01-28 3:47PM EST | 134.00 | 5.05 | 5.50 | 5.80 | +0.90 | +21.69% | 218 | 218 | 38.77% |
| DIS220204C00135000 | 2022-01-28 3:59PM EST | 135.00 | 4.90 | 4.85 | 5.00 | +1.33 | +37.25% | 606 | 946 | 37.33% |
| DIS220204C00136000 | 2022-01-28 3:58PM EST | 136.00 | 4.15 | 4.05 | 4.30 | +1.11 | +36.51% | 1,070 | 166 | 36.77% |
| DIS220204C00137000 | 2022-01-28 3:57PM EST | 137.00 | 3.47 | 3.45 | 3.65 | +0.83 | +31.44% | 569 | 295 | 36.23% |
| DIS220204C00138000 | 2022-01-28 3:59PM EST | 138.00 | 2.94 | 2.84 | 3.05 | +0.73 | +33.03% | 447 | 626 | 35.65% |
| DIS220204C00139000 | 2022-01-28 3:59PM EST | 139.00 | 2.40 | 2.41 | 2.49 | +0.62 | +34.83% | 453 | 700 | 34.84% |
| DIS220204C00140000 | 2022-01-28 3:59PM EST | 140.00 | 1.94 | 1.91 | 1.97 | +0.46 | +31.08% | 2,488 | 2,977 | 33.74% |
| DIS220204C00141000 | 2022-01-28 3:59PM EST | 141.00 | 1.58 | 1.55 | 1.62 | +0.42 | +36.21% | 564 | 851 | 34.13% |
| DIS220204C00142000 | 2022-01-28 3:59PM EST | 142.00 | 1.24 | 1.19 | 1.25 | +0.29 | +30.53% | 1,190 | 774 | 33.47% |
| DIS220204C00143000 | 2022-01-28 3:57PM EST | 143.00 | 0.91 | 0.92 | 0.98 | +0.16 | +21.33% | 1,148 | 355 | 33.45% |
| DIS220204C00144000 | 2022-01-28 3:59PM EST | 144.00 | 0.73 | 0.71 | 0.77 | +0.08 | +12.31% | 327 | 242 | 33.64% |
| DIS220204C00145000 | 2022-01-28 3:59PM EST | 145.00 | 0.57 | 0.55 | 0.58 | +0.08 | +16.33% | 682 | 1,279 | 33.45% |
| DIS220204C00146000 | 2022-01-28 3:59PM EST | 146.00 | 0.44 | 0.41 | 0.46 | +0.05 | +12.82% | 496 | 357 | 34.03% |
| DIS220204C00147000 | 2022-01-28 3:57PM EST | 147.00 | 0.32 | 0.33 | 0.34 | +0.02 | +6.67% | 319 | 237 | 33.89% |
| DIS220204C00148000 | 2022-01-28 3:57PM EST | 148.00 | 0.25 | 0.24 | 0.29 | -0.01 | -3.85% | 174 | 449 | 35.16% |
| DIS220204C00149000 | 2022-01-28 3:58PM EST | 149.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 58 | 230 | 35.40% |
| DIS220204C00150000 | 2022-01-28 3:59PM EST | 150.00 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 384 | 1,328 | 35.79% |
| DIS220204C00152500 | 2022-01-28 3:59PM EST | 152.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 119 | 506 | 37.60% |
| DIS220204C00155000 | 2022-01-28 3:59PM EST | 155.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 162 | 3,880 | 39.45% |
| DIS220204C00157500 | 2022-01-28 3:59PM EST | 157.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 10 | 229 | 42.97% |
| DIS220204C00160000 | 2022-01-28 3:51PM EST | 160.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 64 | 1,675 | 46.09% |
| DIS220204C00162500 | 2022-01-28 3:57PM EST | 162.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 27 | 333 | 53.13% |
| DIS220204C00165000 | 2022-01-28 3:50PM EST | 165.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 106 | 1,858 | 53.52% |
| DIS220204C00167500 | 2022-01-27 3:30PM EST | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 55.08% |
| DIS220204C00170000 | 2022-01-28 3:54PM EST | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 828 | 53.13% |
| DIS220204C00172500 | 2022-01-28 12:03PM EST | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 275 | 59.38% |
| DIS220204C00175000 | 2022-01-28 3:39PM EST | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 259 | 583 | 56.25% |
| DIS220204C00180000 | 2022-01-27 9:53AM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 217 | 69.53% |
| DIS220204C00185000 | 2022-01-28 1:17PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 118 | 73.44% |
| DIS220204C00190000 | 2022-01-25 11:13AM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 166 | 75.00% |
| DIS220204C00195000 | 2022-01-26 2:51PM EST | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 90.63% |
| DIS220204C00200000 | 2022-01-18 1:21PM EST | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 96.09% |
| DIS220204C00205000 | 2022-01-24 9:46AM EST | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 90.63% |
| DIS220204C00210000 | 2022-01-13 9:40AM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 116.80% |
| DIS220204C00215000 | 2022-01-26 12:46PM EST | 215.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 122.66% |
| DIS220204C00220000 | 2022-01-03 10:38AM EST | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 115.63% |
| DIS220204C00225000 | 2021-12-30 12:39PM EST | 225.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 2 | 133.59% |
Opzioni Putper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220204P00070000 | 2022-01-24 1:20PM EST | 70.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 5 | 193.75% |
| DIS220204P00075000 | 2022-01-24 12:33PM EST | 75.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 21 | 175.00% |
| DIS220204P00080000 | 2022-01-24 12:50PM EST | 80.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 4 | 158.59% |
| DIS220204P00085000 | 2022-01-25 10:39AM EST | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 166 | 142.19% |
| DIS220204P00090000 | 2022-01-26 1:12PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 195 | 112.50% |
| DIS220204P00095000 | 2022-01-27 10:46AM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 99.22% |
| DIS220204P00099000 | 2022-01-28 3:38PM EST | 99.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 79 | 15 | 85.94% |
| DIS220204P00100000 | 2022-01-28 3:39PM EST | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 217 | 181 | 87.50% |
| DIS220204P00101000 | 2022-01-26 3:05PM EST | 101.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| DIS220204P00104000 | 2022-01-28 3:38PM EST | 104.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 89 | 36 | 78.13% |
| DIS220204P00105000 | 2022-01-28 9:54AM EST | 105.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 102 | 75.00% |
| DIS220204P00106000 | 2022-01-28 1:13PM EST | 106.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 63 | 60 | 73.44% |
| DIS220204P00107000 | 2022-01-28 11:05AM EST | 107.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 20 | 47 | 70.31% |
| DIS220204P00108000 | 2022-01-26 1:35PM EST | 108.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 4 | 68.75% |
| DIS220204P00110000 | 2022-01-28 2:49PM EST | 110.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 69 | 381 | 67.19% |
| DIS220204P00111000 | 2022-01-28 10:58AM EST | 111.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 4 | 14 | 66.41% |
| DIS220204P00112000 | 2022-01-28 2:01PM EST | 112.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 17 | 6 | 60.94% |
| DIS220204P00114000 | 2022-01-28 3:40PM EST | 114.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 23 | 2 | 61.72% |
| DIS220204P00115000 | 2022-01-28 3:44PM EST | 115.00 | 0.07 | 0.03 | 0.06 | -0.10 | -58.82% | 45 | 626 | 60.16% |
| DIS220204P00116000 | 2022-01-28 10:31AM EST | 116.00 | 0.15 | 0.05 | 0.06 | -0.41 | -73.21% | 16 | 1 | 59.38% |
| DIS220204P00117000 | 2022-01-28 3:40PM EST | 117.00 | 0.08 | 0.05 | 0.11 | -0.13 | -61.90% | 18 | 25 | 59.96% |
| DIS220204P00118000 | 2022-01-28 12:53PM EST | 118.00 | 0.12 | 0.06 | 0.08 | -0.15 | -55.56% | 31 | 101 | 56.25% |
| DIS220204P00119000 | 2022-01-28 3:38PM EST | 119.00 | 0.10 | 0.08 | 0.09 | -0.23 | -69.70% | 2 | 27 | 55.27% |
| DIS220204P00120000 | 2022-01-28 3:48PM EST | 120.00 | 0.12 | 0.10 | 0.11 | -0.20 | -62.50% | 352 | 1,221 | 54.49% |
| DIS220204P00121000 | 2022-01-28 2:17PM EST | 121.00 | 0.18 | 0.10 | 0.13 | -0.16 | -47.06% | 39 | 48 | 52.73% |
| DIS220204P00122000 | 2022-01-28 3:57PM EST | 122.00 | 0.14 | 0.12 | 0.14 | -0.27 | -65.85% | 35 | 75 | 51.17% |
| DIS220204P00123000 | 2022-01-28 3:46PM EST | 123.00 | 0.19 | 0.14 | 0.19 | -0.30 | -61.22% | 154 | 77 | 50.59% |
| DIS220204P00124000 | 2022-01-28 2:00PM EST | 124.00 | 0.28 | 0.17 | 0.19 | -0.17 | -37.78% | 20 | 33 | 49.22% |
| DIS220204P00125000 | 2022-01-28 3:53PM EST | 125.00 | 0.24 | 0.18 | 0.22 | -0.45 | -65.22% | 700 | 2,113 | 47.75% |
| DIS220204P00126000 | 2022-01-28 3:07PM EST | 126.00 | 0.34 | 0.23 | 0.28 | -0.24 | -41.38% | 275 | 28 | 47.36% |
| DIS220204P00127000 | 2022-01-28 3:52PM EST | 127.00 | 0.33 | 0.27 | 0.30 | -0.65 | -66.33% | 107 | 123 | 45.02% |
| DIS220204P00128000 | 2022-01-28 3:59PM EST | 128.00 | 0.34 | 0.32 | 0.35 | -0.77 | -69.37% | 119 | 432 | 43.60% |
| DIS220204P00129000 | 2022-01-28 3:52PM EST | 129.00 | 0.46 | 0.36 | 0.43 | -0.76 | -62.30% | 94 | 721 | 42.77% |
| DIS220204P00130000 | 2022-01-28 3:59PM EST | 130.00 | 0.50 | 0.47 | 0.52 | -0.99 | -66.44% | 521 | 1,362 | 41.75% |
| DIS220204P00131000 | 2022-01-28 3:55PM EST | 131.00 | 0.63 | 0.55 | 0.62 | -1.10 | -63.58% | 58 | 214 | 40.53% |
| DIS220204P00132000 | 2022-01-28 3:58PM EST | 132.00 | 0.73 | 0.68 | 0.77 | -1.26 | -63.32% | 710 | 368 | 39.94% |
| DIS220204P00133000 | 2022-01-28 3:56PM EST | 133.00 | 0.90 | 0.84 | 0.93 | -1.44 | -61.54% | 695 | 401 | 38.97% |
| DIS220204P00134000 | 2022-01-28 3:58PM EST | 134.00 | 1.08 | 1.02 | 1.13 | -1.64 | -60.29% | 268 | 334 | 38.14% |
| DIS220204P00135000 | 2022-01-28 3:59PM EST | 135.00 | 1.30 | 1.25 | 1.34 | -1.80 | -58.06% | 1,000 | 1,368 | 36.87% |
| DIS220204P00136000 | 2022-01-28 3:59PM EST | 136.00 | 1.60 | 1.54 | 1.62 | -1.85 | -53.62% | 493 | 469 | 36.08% |
| DIS220204P00137000 | 2022-01-28 3:45PM EST | 137.00 | 1.88 | 1.83 | 2.04 | -2.52 | -57.27% | 122 | 240 | 36.50% |
| DIS220204P00138000 | 2022-01-28 3:58PM EST | 138.00 | 2.45 | 2.31 | 2.40 | -2.05 | -45.56% | 81 | 99 | 35.38% |
| DIS220204P00139000 | 2022-01-28 3:54PM EST | 139.00 | 3.05 | 2.71 | 2.88 | -2.20 | -41.90% | 37 | 269 | 35.08% |
| DIS220204P00140000 | 2022-01-28 3:59PM EST | 140.00 | 3.35 | 3.20 | 3.40 | -2.85 | -45.97% | 91 | 1,032 | 34.55% |
| DIS220204P00141000 | 2022-01-28 2:49PM EST | 141.00 | 5.37 | 3.80 | 4.00 | -1.38 | -20.44% | 7 | 259 | 34.28% |
| DIS220204P00142000 | 2022-01-28 3:43PM EST | 142.00 | 4.90 | 4.50 | 4.70 | -2.65 | -35.10% | 34 | 83 | 34.64% |
| DIS220204P00143000 | 2022-01-28 3:35PM EST | 143.00 | 6.13 | 5.15 | 5.45 | -1.77 | -22.41% | 34 | 90 | 35.06% |
| DIS220204P00144000 | 2022-01-28 3:51PM EST | 144.00 | 6.55 | 5.85 | 6.35 | -0.77 | -10.52% | 15 | 145 | 37.28% |
| DIS220204P00145000 | 2022-01-28 3:59PM EST | 145.00 | 6.95 | 6.75 | 7.05 | -2.69 | -27.90% | 131 | 1,408 | 35.45% |
| DIS220204P00146000 | 2022-01-28 3:20PM EST | 146.00 | 9.00 | 7.55 | 8.15 | -1.10 | -10.89% | 10 | 52 | 40.77% |
| DIS220204P00147000 | 2022-01-28 3:36PM EST | 147.00 | 9.72 | 8.60 | 9.65 | -1.40 | -12.59% | 3 | 94 | 53.32% |
| DIS220204P00148000 | 2022-01-28 3:05PM EST | 148.00 | 10.91 | 9.30 | 10.15 | +0.21 | +1.96% | 6 | 125 | 47.22% |
| DIS220204P00149000 | 2022-01-28 3:48PM EST | 149.00 | 11.35 | 9.95 | 11.35 | -1.85 | -14.02% | 5 | 265 | 54.47% |
| DIS220204P00150000 | 2022-01-28 3:49PM EST | 150.00 | 12.20 | 11.30 | 11.85 | -2.13 | -14.86% | 39 | 2,568 | 46.09% |
| DIS220204P00152500 | 2022-01-28 3:01PM EST | 152.50 | 15.52 | 13.45 | 14.40 | -0.98 | -5.94% | 9 | 825 | 54.25% |
| DIS220204P00155000 | 2022-01-28 3:41PM EST | 155.00 | 17.35 | 16.20 | 16.75 | -1.78 | -9.30% | 28 | 782 | 55.96% |
| DIS220204P00157500 | 2022-01-28 2:41PM EST | 157.50 | 21.57 | 18.40 | 19.55 | +0.87 | +4.20% | 2 | 93 | 71.48% |
| DIS220204P00160000 | 2022-01-28 3:56PM EST | 160.00 | 21.81 | 21.15 | 21.80 | -1.39 | -5.99% | 18 | 522 | 53.03% |
| DIS220204P00162500 | 2022-01-27 10:12AM EST | 162.50 | 24.93 | 23.35 | 25.25 | 0.00 | - | 1 | 16 | 75.15% |
| DIS220204P00165000 | 2022-01-28 3:57PM EST | 165.00 | 26.80 | 26.10 | 27.30 | -1.89 | -6.59% | 16 | 58 | 76.27% |
| DIS220204P00167500 | 2022-01-25 11:19AM EST | 167.50 | 32.87 | 28.20 | 30.50 | 0.00 | - | 12 | 11 | 87.94% |
| DIS220204P00170000 | 2022-01-27 1:58PM EST | 170.00 | 34.04 | 30.70 | 32.85 | 0.00 | - | 45 | 57 | 89.94% |
| DIS220204P00172500 | 2022-01-25 9:31AM EST | 172.50 | 37.55 | 32.75 | 35.60 | 0.00 | - | - | 2 | 89.84% |
| DIS220204P00175000 | 2022-01-21 9:41AM EST | 175.00 | 35.30 | 35.70 | 37.95 | 0.00 | - | 4 | 8 | 102.05% |
| DIS220204P00180000 | 2022-01-19 10:06AM EST | 180.00 | 28.55 | 39.55 | 43.90 | 0.00 | - | 6 | 0 | 106.45% |
© 2022 Yahoo. Tutti i diritti riservati.
