The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
176,12+0,99 (+0,57%)
Alla chiusura: 4:00PM EDT
175,57 -0,55 (-0,31%)
Dopo ore: 04:11PM EDT
Dopo ore: 04:11PM EDT
Opzioni d'acquistoper23 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210723C00100000 | 2021-07-06 2:16PM EDT | 100.00 | 73.10 | 75.35 | 77.25 | 0.00 | - | 2 | 2 | 496.88% |
| DIS210723C00115000 | 2021-07-02 1:58PM EDT | 115.00 | 60.85 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 400.39% |
| DIS210723C00125000 | 2021-07-19 12:07AM EDT | 125.00 | 60.10 | 50.15 | 52.40 | 0.00 | - | - | 0 | 311.72% |
| DIS210723C00130000 | 2021-07-19 12:07AM EDT | 130.00 | 55.20 | 45.05 | 47.50 | 0.00 | - | - | 0 | 280.08% |
| DIS210723C00140000 | 2021-07-22 11:20AM EDT | 140.00 | 34.25 | 36.05 | 36.60 | 0.00 | - | 1 | 200 | 230.08% |
| DIS210723C00145000 | 2021-07-13 1:21PM EDT | 145.00 | 30.93 | 31.05 | 31.90 | -7.77 | -20.08% | 1 | 1 | 221.09% |
| DIS210723C00149000 | 2021-07-16 10:14AM EDT | 149.00 | 32.80 | 26.05 | 28.50 | 0.00 | - | 2 | 0 | 167.58% |
| DIS210723C00150000 | 2021-07-22 1:24PM EDT | 150.00 | 25.08 | 25.35 | 27.25 | 0.00 | - | 5 | 62 | 166.21% |
| DIS210723C00152500 | 2021-07-16 10:30AM EDT | 152.50 | 29.45 | 22.35 | 22.60 | 0.00 | - | 7 | 8 | 0.00% |
| DIS210723C00155000 | 2021-07-14 3:10PM EDT | 155.00 | 28.98 | 20.75 | 21.95 | 0.00 | - | 10 | 13 | 143.95% |
| DIS210723C00157500 | 2021-07-23 2:18PM EDT | 157.50 | 18.35 | 18.50 | 19.50 | +0.39 | +2.17% | 1 | 24 | 143.75% |
| DIS210723C00160000 | 2021-07-23 3:42PM EDT | 160.00 | 16.30 | 15.40 | 17.15 | +0.83 | +5.37% | 3 | 21 | 105.47% |
| DIS210723C00162500 | 2021-07-23 3:14PM EDT | 162.50 | 13.39 | 13.00 | 14.65 | +2.28 | +20.52% | 2 | 12 | 96.88% |
| DIS210723C00165000 | 2021-07-23 3:03PM EDT | 165.00 | 10.90 | 10.70 | 12.10 | -0.95 | -8.02% | 5 | 38 | 88.09% |
| DIS210723C00167500 | 2021-07-23 3:28PM EDT | 167.50 | 8.40 | 8.65 | 8.90 | +0.25 | +3.07% | 28 | 59 | 62.70% |
| DIS210723C00170000 | 2021-07-23 3:23PM EDT | 170.00 | 5.96 | 6.05 | 6.30 | +0.52 | +9.56% | 82 | 549 | 49.61% |
| DIS210723C00172500 | 2021-07-23 3:54PM EDT | 172.50 | 3.80 | 3.55 | 4.35 | +0.92 | +31.94% | 504 | 1,235 | 56.35% |
| DIS210723C00175000 | 2021-07-23 3:56PM EDT | 175.00 | 1.15 | 1.11 | 1.20 | +0.25 | +27.78% | 7,321 | 4,663 | 11.52% |
| DIS210723C00177500 | 2021-07-23 3:53PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 6,982 | 8,684 | 8.20% |
| DIS210723C00180000 | 2021-07-23 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,516 | 7,201 | 19.53% |
| DIS210723C00182500 | 2021-07-23 3:44PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 492 | 3,685 | 29.69% |
| DIS210723C00185000 | 2021-07-23 3:43PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 6,771 | 39.06% |
| DIS210723C00187500 | 2021-07-23 3:35PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 3,581 | 48.44% |
| DIS210723C00190000 | 2021-07-23 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 8,449 | 53.13% |
| DIS210723C00192500 | 2021-07-23 3:35PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,410 | 60.94% |
| DIS210723C00195000 | 2021-07-23 3:36PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,399 | 68.75% |
| DIS210723C00197500 | 2021-07-23 2:59PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 78.13% |
| DIS210723C00200000 | 2021-07-23 2:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 6,302 | 84.38% |
| DIS210723C00202500 | 2021-07-20 12:24PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 764 | 90.63% |
| DIS210723C00205000 | 2021-07-21 12:23PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 888 | 98.44% |
| DIS210723C00207500 | 2021-07-22 12:37PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 106.25% |
| DIS210723C00210000 | 2021-07-22 1:46PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 685 | 112.50% |
| DIS210723C00215000 | 2021-07-19 2:44PM EDT | 215.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 197 | 166.80% |
| DIS210723C00220000 | 2021-07-23 11:42AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,640 | 140.63% |
| DIS210723C00225000 | 2021-07-21 9:58AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 153.13% |
| DIS210723C00230000 | 2021-07-19 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 688 | 165.63% |
| DIS210723C00235000 | 2021-07-16 2:36PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 653 | 175.00% |
| DIS210723C00240000 | 2021-07-15 3:08PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 187.50% |
| DIS210723C00245000 | 2021-07-16 9:33AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 200.00% |
| DIS210723C00250000 | 2021-07-21 11:05AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 729 | 212.50% |
Opzioni Putper23 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210723P00100000 | 2021-07-22 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 36 | 462.50% |
| DIS210723P00105000 | 2021-07-19 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 95 | 423.44% |
| DIS210723P00110000 | 2021-07-16 3:16PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 330 | 325.00% |
| DIS210723P00115000 | 2021-07-08 10:18AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 424 | 262.50% |
| DIS210723P00120000 | 2021-07-19 11:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 237.50% |
| DIS210723P00125000 | 2021-07-09 3:52PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 153 | 226 | 212.50% |
| DIS210723P00130000 | 2021-07-19 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 447 | 217.19% |
| DIS210723P00135000 | 2021-07-22 1:58PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 189 | 192.19% |
| DIS210723P00140000 | 2021-07-20 10:37AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 200 | 146.88% |
| DIS210723P00144000 | 2021-07-21 10:15AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 131.25% |
| DIS210723P00145000 | 2021-07-22 12:43PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 496 | 145.31% |
| DIS210723P00146000 | 2021-07-22 10:27AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 347 | 135.94% |
| DIS210723P00147000 | 2021-07-22 2:46PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 131.25% |
| DIS210723P00148000 | 2021-07-21 11:14AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 128 | 112.50% |
| DIS210723P00149000 | 2021-07-19 10:59AM EDT | 149.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 542 | 561 | 121.88% |
| DIS210723P00150000 | 2021-07-21 11:25AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 475 | 118.75% |
| DIS210723P00152500 | 2021-07-21 12:43PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 548 | 107.81% |
| DIS210723P00155000 | 2021-07-23 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 978 | 87.50% |
| DIS210723P00157500 | 2021-07-23 1:00PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 1,041 | 75.00% |
| DIS210723P00160000 | 2021-07-23 3:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,106 | 65.63% |
| DIS210723P00162500 | 2021-07-23 3:19PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 1,047 | 56.25% |
| DIS210723P00165000 | 2021-07-23 12:36PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 575 | 2,636 | 50.00% |
| DIS210723P00167500 | 2021-07-23 2:55PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 122 | 2,318 | 39.84% |
| DIS210723P00170000 | 2021-07-23 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 729 | 3,169 | 29.69% |
| DIS210723P00172500 | 2021-07-23 3:50PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 1,780 | 3,134 | 20.70% |
| DIS210723P00175000 | 2021-07-23 3:56PM EDT | 175.00 | 0.03 | 0.01 | 0.04 | -0.71 | -95.95% | 3,944 | 3,504 | 9.38% |
| DIS210723P00177500 | 2021-07-23 3:50PM EDT | 177.50 | 1.32 | 1.01 | 1.37 | -1.01 | -43.35% | 1,354 | 2,209 | 0.00% |
| DIS210723P00180000 | 2021-07-23 3:55PM EDT | 180.00 | 3.82 | 3.75 | 3.95 | -0.98 | -20.42% | 634 | 1,890 | 27.34% |
| DIS210723P00182500 | 2021-07-23 3:47PM EDT | 182.50 | 6.10 | 6.05 | 6.45 | -1.16 | -15.98% | 308 | 1,646 | 40.23% |
| DIS210723P00185000 | 2021-07-23 3:47PM EDT | 185.00 | 8.63 | 8.65 | 8.85 | -0.92 | -9.63% | 173 | 902 | 0.00% |
| DIS210723P00187500 | 2021-07-23 3:02PM EDT | 187.50 | 11.30 | 11.10 | 11.45 | -0.83 | -6.84% | 33 | 323 | 63.67% |
| DIS210723P00190000 | 2021-07-23 3:15PM EDT | 190.00 | 14.07 | 13.55 | 13.95 | -0.69 | -4.67% | 18 | 65 | 74.61% |
| DIS210723P00192500 | 2021-07-21 2:11PM EDT | 192.50 | 15.95 | 15.50 | 16.85 | 0.00 | - | 10 | 62 | 124.22% |
| DIS210723P00195000 | 2021-07-23 10:10AM EDT | 195.00 | 20.93 | 17.75 | 19.40 | +1.89 | +9.93% | 1 | 86 | 140.72% |
| DIS210723P00197500 | 2021-07-23 1:59PM EDT | 197.50 | 21.42 | 20.30 | 22.15 | +5.24 | +32.39% | 3 | 37 | 169.73% |
| DIS210723P00200000 | 2021-07-19 12:35PM EDT | 200.00 | 27.05 | 23.35 | 24.00 | 0.00 | - | 3 | 19 | 124.81% |
| DIS210723P00202500 | 2021-07-21 9:30AM EDT | 202.50 | 25.30 | 25.15 | 27.45 | 0.00 | - | 1 | 0 | 213.57% |
| DIS210723P00205000 | 2021-07-20 2:38PM EDT | 205.00 | 27.94 | 27.55 | 30.45 | 0.00 | - | 2 | 0 | 144.53% |
| DIS210723P00207500 | 2021-07-19 12:07AM EDT | 207.50 | 23.55 | 29.75 | 31.90 | 0.00 | - | - | 0 | 201.47% |
| DIS210723P00210000 | 2021-07-14 1:17PM EDT | 210.00 | 26.72 | 32.60 | 34.05 | 0.00 | - | 1 | 4 | 172.66% |
| DIS210723P00215000 | 2021-06-29 10:07AM EDT | 215.00 | 39.40 | 37.50 | 40.00 | 0.00 | - | 2 | 0 | 278.91% |
| DIS210723P00220000 | 2021-07-13 1:24PM EDT | 220.00 | 36.50 | 42.55 | 44.50 | 0.00 | - | 1 | 0 | 264.26% |
| DIS210723P00225000 | 2021-07-14 10:52AM EDT | 225.00 | 41.40 | 49.85 | 50.15 | 0.00 | - | 1 | 0 | 324.02% |
| DIS210723P00230000 | 2021-06-21 9:43AM EDT | 230.00 | 58.70 | 52.75 | 54.40 | 0.00 | - | 22 | 1 | 294.14% |
| DIS210723P00235000 | 2021-06-22 9:47AM EDT | 235.00 | 61.75 | 58.60 | 60.15 | 0.00 | - | 4 | 19 | 309.77% |
| DIS210723P00240000 | 2021-06-21 10:15AM EDT | 240.00 | 67.50 | 63.75 | 64.50 | 0.00 | - | 20 | 3 | 291.41% |
| DIS210723P00245000 | 2021-07-07 9:43AM EDT | 245.00 | 71.20 | 67.50 | 70.70 | 0.00 | - | 2 | 0 | 302.34% |
| DIS210723P00250000 | 2021-06-22 9:36AM EDT | 250.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
