Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210723C001000002021-07-06 2:16PM EDT100.0073.1075.3577.250.00-22496.88%
DIS210723C001150002021-07-02 1:58PM EDT115.0060.8560.2062.500.00-20400.39%
DIS210723C001250002021-07-19 12:07AM EDT125.0060.1050.1552.400.00--0311.72%
DIS210723C001300002021-07-19 12:07AM EDT130.0055.2045.0547.500.00--0280.08%
DIS210723C001400002021-07-22 11:20AM EDT140.0034.2536.0536.600.00-1200230.08%
DIS210723C001450002021-07-13 1:21PM EDT145.0030.9331.0531.90-7.77-20.08%11221.09%
DIS210723C001490002021-07-16 10:14AM EDT149.0032.8026.0528.500.00-20167.58%
DIS210723C001500002021-07-22 1:24PM EDT150.0025.0825.3527.250.00-562166.21%
DIS210723C001525002021-07-16 10:30AM EDT152.5029.4522.3522.600.00-780.00%
DIS210723C001550002021-07-14 3:10PM EDT155.0028.9820.7521.950.00-1013143.95%
DIS210723C001575002021-07-23 2:18PM EDT157.5018.3518.5019.50+0.39+2.17%124143.75%
DIS210723C001600002021-07-23 3:42PM EDT160.0016.3015.4017.15+0.83+5.37%321105.47%
DIS210723C001625002021-07-23 3:14PM EDT162.5013.3913.0014.65+2.28+20.52%21296.88%
DIS210723C001650002021-07-23 3:03PM EDT165.0010.9010.7012.10-0.95-8.02%53888.09%
DIS210723C001675002021-07-23 3:28PM EDT167.508.408.658.90+0.25+3.07%285962.70%
DIS210723C001700002021-07-23 3:23PM EDT170.005.966.056.30+0.52+9.56%8254949.61%
DIS210723C001725002021-07-23 3:54PM EDT172.503.803.554.35+0.92+31.94%5041,23556.35%
DIS210723C001750002021-07-23 3:56PM EDT175.001.151.111.20+0.25+27.78%7,3214,66311.52%
DIS210723C001775002021-07-23 3:53PM EDT177.500.010.000.01-0.17-94.44%6,9828,6848.20%
DIS210723C001800002021-07-23 3:52PM EDT180.000.010.000.01-0.02-66.67%2,5167,20119.53%
DIS210723C001825002021-07-23 3:44PM EDT182.500.010.000.01-0.02-66.67%4923,68529.69%
DIS210723C001850002021-07-23 3:43PM EDT185.000.010.000.01-0.01-50.00%1616,77139.06%
DIS210723C001875002021-07-23 3:35PM EDT187.500.010.000.010.00-2463,58148.44%
DIS210723C001900002021-07-23 3:18PM EDT190.000.010.000.010.00-288,44953.13%
DIS210723C001925002021-07-23 3:35PM EDT192.500.010.000.010.00-241,41060.94%
DIS210723C001950002021-07-23 3:36PM EDT195.000.010.000.010.00-211,39968.75%
DIS210723C001975002021-07-23 2:59PM EDT197.500.010.000.010.00-164978.13%
DIS210723C002000002021-07-23 2:50PM EDT200.000.010.000.010.00-286,30284.38%
DIS210723C002025002021-07-20 12:24PM EDT202.500.010.000.010.00-3476490.63%
DIS210723C002050002021-07-21 12:23PM EDT205.000.030.000.01+0.02+200.00%188898.44%
DIS210723C002075002021-07-22 12:37PM EDT207.500.010.000.010.00-1310106.25%
DIS210723C002100002021-07-22 1:46PM EDT210.000.010.000.010.00-3685112.50%
DIS210723C002150002021-07-19 2:44PM EDT215.000.010.000.130.00-1197166.80%
DIS210723C002200002021-07-23 11:42AM EDT220.000.010.000.010.00-22,640140.63%
DIS210723C002250002021-07-21 9:58AM EDT225.000.010.000.010.00-1329153.13%
DIS210723C002300002021-07-19 11:23AM EDT230.000.010.000.010.00-2688165.63%
DIS210723C002350002021-07-16 2:36PM EDT235.000.010.000.010.00-18653175.00%
DIS210723C002400002021-07-15 3:08PM EDT240.000.010.000.010.00-2529187.50%
DIS210723C002450002021-07-16 9:33AM EDT245.000.010.000.010.00-2553200.00%
DIS210723C002500002021-07-21 11:05AM EDT250.000.010.000.010.00-1729212.50%
Opzioni Putper23 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210723P001000002021-07-22 9:30AM EDT100.000.010.000.210.00--36462.50%
DIS210723P001050002021-07-19 10:13AM EDT105.000.050.000.200.00-5095423.44%
DIS210723P001100002021-07-16 3:16PM EDT110.000.010.000.040.00-25330325.00%
DIS210723P001150002021-07-08 10:18AM EDT115.000.020.000.010.00-8424262.50%
DIS210723P001200002021-07-19 11:25AM EDT120.000.010.000.010.00-1262237.50%
DIS210723P001250002021-07-09 3:52PM EDT125.000.020.000.010.00-153226212.50%
DIS210723P001300002021-07-19 3:38PM EDT130.000.010.000.040.00-2447217.19%
DIS210723P001350002021-07-22 1:58PM EDT135.000.020.000.040.00-1189192.19%
DIS210723P001400002021-07-20 10:37AM EDT140.000.010.000.010.00-43200146.88%
DIS210723P001440002021-07-21 10:15AM EDT144.000.010.000.010.00-1336131.25%
DIS210723P001450002021-07-22 12:43PM EDT145.000.010.000.040.00-2496145.31%
DIS210723P001460002021-07-22 10:27AM EDT146.000.010.000.030.00-2347135.94%
DIS210723P001470002021-07-22 2:46PM EDT147.000.010.000.030.00-340131.25%
DIS210723P001480002021-07-21 11:14AM EDT148.000.010.000.010.00-2128112.50%
DIS210723P001490002021-07-19 10:59AM EDT149.000.080.000.030.00-542561121.88%
DIS210723P001500002021-07-21 11:25AM EDT150.000.010.000.030.00-30475118.75%
DIS210723P001525002021-07-21 12:43PM EDT152.500.020.000.030.00-6548107.81%
DIS210723P001550002021-07-23 2:18PM EDT155.000.010.000.010.00-1497887.50%
DIS210723P001575002021-07-23 1:00PM EDT157.500.010.000.010.00-1951,04175.00%
DIS210723P001600002021-07-23 3:18PM EDT160.000.010.000.010.00-161,10665.63%
DIS210723P001625002021-07-23 3:19PM EDT162.500.010.000.01-0.01-50.00%361,04756.25%
DIS210723P001650002021-07-23 12:36PM EDT165.000.010.000.01-0.03-75.00%5752,63650.00%
DIS210723P001675002021-07-23 2:55PM EDT167.500.010.000.01-0.04-80.00%1222,31839.84%
DIS210723P001700002021-07-23 3:50PM EDT170.000.010.000.01-0.07-87.50%7293,16929.69%
DIS210723P001725002021-07-23 3:50PM EDT172.500.010.010.02-0.15-93.75%1,7803,13420.70%
DIS210723P001750002021-07-23 3:56PM EDT175.000.030.010.04-0.71-95.95%3,9443,5049.38%
DIS210723P001775002021-07-23 3:50PM EDT177.501.321.011.37-1.01-43.35%1,3542,2090.00%
DIS210723P001800002021-07-23 3:55PM EDT180.003.823.753.95-0.98-20.42%6341,89027.34%
DIS210723P001825002021-07-23 3:47PM EDT182.506.106.056.45-1.16-15.98%3081,64640.23%
DIS210723P001850002021-07-23 3:47PM EDT185.008.638.658.85-0.92-9.63%1739020.00%
DIS210723P001875002021-07-23 3:02PM EDT187.5011.3011.1011.45-0.83-6.84%3332363.67%
DIS210723P001900002021-07-23 3:15PM EDT190.0014.0713.5513.95-0.69-4.67%186574.61%
DIS210723P001925002021-07-21 2:11PM EDT192.5015.9515.5016.850.00-1062124.22%
DIS210723P001950002021-07-23 10:10AM EDT195.0020.9317.7519.40+1.89+9.93%186140.72%
DIS210723P001975002021-07-23 1:59PM EDT197.5021.4220.3022.15+5.24+32.39%337169.73%
DIS210723P002000002021-07-19 12:35PM EDT200.0027.0523.3524.000.00-319124.81%
DIS210723P002025002021-07-21 9:30AM EDT202.5025.3025.1527.450.00-10213.57%
DIS210723P002050002021-07-20 2:38PM EDT205.0027.9427.5530.450.00-20144.53%
DIS210723P002075002021-07-19 12:07AM EDT207.5023.5529.7531.900.00--0201.47%
DIS210723P002100002021-07-14 1:17PM EDT210.0026.7232.6034.050.00-14172.66%
DIS210723P002150002021-06-29 10:07AM EDT215.0039.4037.5040.000.00-20278.91%
DIS210723P002200002021-07-13 1:24PM EDT220.0036.5042.5544.500.00-10264.26%
DIS210723P002250002021-07-14 10:52AM EDT225.0041.4049.8550.150.00-10324.02%
DIS210723P002300002021-06-21 9:43AM EDT230.0058.7052.7554.400.00-221294.14%
DIS210723P002350002021-06-22 9:47AM EDT235.0061.7558.6060.150.00-419309.77%
DIS210723P002400002021-06-21 10:15AM EDT240.0067.5063.7564.500.00-203291.41%
DIS210723P002450002021-07-07 9:43AM EDT245.0071.2067.5070.700.00-20302.34%
DIS210723P002500002021-06-22 9:36AM EDT250.0076.400.000.000.00-200.00%