Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.369,83 +118,36 (+0,19%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00065000 | 2024-05-29 10:10AM EDT | 65.00 | 36.88 | 37.00 | 40.95 | 0.00 | - | - | 1 | 160.16% |
| DIS240607C00070000 | 2024-05-22 2:18PM EDT | 70.00 | 33.44 | 32.00 | 35.95 | 0.00 | - | - | 1 | 137.50% |
| DIS240607C00075000 | 2024-05-23 12:50PM EDT | 75.00 | 26.76 | 27.00 | 30.95 | 0.00 | - | 5 | 6 | 115.63% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 80.00 | 27.02 | 22.00 | 25.45 | 0.00 | - | 1 | 0 | 187.74% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 85.00 | 18.61 | 18.80 | 19.30 | -2.25 | -10.79% | 2 | 2 | 85.94% |
| DIS240607C00089000 | 2024-05-28 10:17AM EDT | 89.00 | 13.35 | 14.80 | 15.25 | 0.00 | - | 1 | 1 | 66.80% |
| DIS240607C00090000 | 2024-05-29 3:52PM EDT | 90.00 | 10.98 | 13.80 | 14.45 | 0.00 | - | 1 | 2 | 71.00% |
| DIS240607C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 8.92 | 8.75 | 9.25 | +2.07 | +30.22% | 221 | 23 | 55.08% |
| DIS240607C00096000 | 2024-05-31 2:11PM EDT | 96.00 | 7.15 | 7.90 | 8.25 | +1.20 | +20.17% | 20 | 88 | 50.24% |
| DIS240607C00097000 | 2024-05-29 3:04PM EDT | 97.00 | 4.50 | 6.90 | 7.25 | 0.00 | - | 3 | 5 | 45.41% |
| DIS240607C00098000 | 2024-05-31 11:25AM EDT | 98.00 | 5.34 | 5.80 | 6.30 | +1.24 | +30.24% | 81 | 27 | 42.29% |
| DIS240607C00099000 | 2024-05-31 3:23PM EDT | 99.00 | 4.79 | 4.95 | 5.50 | +1.76 | +58.09% | 58 | 20 | 43.16% |
| DIS240607C00100000 | 2024-05-31 3:52PM EDT | 100.00 | 4.05 | 4.05 | 4.45 | +1.82 | +81.61% | 156 | 406 | 36.13% |
| DIS240607C00101000 | 2024-05-31 3:56PM EDT | 101.00 | 3.20 | 2.91 | 3.45 | +1.57 | +96.32% | 136 | 1,096 | 30.32% |
| DIS240607C00102000 | 2024-05-31 3:58PM EDT | 102.00 | 2.36 | 2.30 | 2.51 | +1.25 | +112.61% | 801 | 782 | 25.54% |
| DIS240607C00103000 | 2024-05-31 3:59PM EDT | 103.00 | 1.67 | 1.59 | 1.70 | +0.99 | +145.59% | 1,575 | 2,447 | 22.49% |
| DIS240607C00104000 | 2024-05-31 3:59PM EDT | 104.00 | 1.08 | 1.01 | 1.10 | +0.69 | +176.92% | 5,430 | 1,030 | 21.53% |
| DIS240607C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 0.64 | 0.63 | 0.69 | +0.39 | +156.00% | 1,471 | 2,113 | 21.58% |
| DIS240607C00106000 | 2024-05-31 3:59PM EDT | 106.00 | 0.41 | 0.37 | 0.45 | +0.23 | +127.78% | 702 | 1,163 | 22.75% |
| DIS240607C00107000 | 2024-05-31 3:57PM EDT | 107.00 | 0.27 | 0.22 | 0.30 | +0.13 | +92.86% | 3,215 | 1,099 | 24.12% |
| DIS240607C00108000 | 2024-05-31 3:57PM EDT | 108.00 | 0.14 | 0.14 | 0.17 | +0.04 | +40.00% | 320 | 455 | 24.27% |
| DIS240607C00109000 | 2024-05-31 3:50PM EDT | 109.00 | 0.12 | 0.10 | 0.14 | +0.05 | +71.43% | 606 | 342 | 26.95% |
| DIS240607C00110000 | 2024-05-31 3:55PM EDT | 110.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 168 | 2,008 | 27.83% |
| DIS240607C00111000 | 2024-05-31 2:27PM EDT | 111.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 41 | 559 | 32.03% |
| DIS240607C00112000 | 2024-05-31 3:35PM EDT | 112.00 | 0.05 | 0.03 | 0.13 | +0.01 | +25.00% | 111 | 647 | 37.31% |
| DIS240607C00113000 | 2024-05-31 3:59PM EDT | 113.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 131 | 98 | 35.16% |
| DIS240607C00114000 | 2024-05-31 12:24PM EDT | 114.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 64 | 130 | 38.28% |
| DIS240607C00115000 | 2024-05-31 3:48PM EDT | 115.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 140 | 596 | 39.84% |
| DIS240607C00116000 | 2024-05-31 2:42PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 147 | 39.45% |
| DIS240607C00117000 | 2024-05-31 3:48PM EDT | 117.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 106 | 266 | 42.19% |
| DIS240607C00118000 | 2024-05-30 10:59AM EDT | 118.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 355 | 44.92% |
| DIS240607C00119000 | 2024-05-30 9:56AM EDT | 119.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 20 | 205 | 50.78% |
| DIS240607C00120000 | 2024-05-31 12:31PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 37 | 294 | 50.00% |
| DIS240607C00121000 | 2024-05-29 10:02AM EDT | 121.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 195 | 291 | 56.25% |
| DIS240607C00122000 | 2024-05-31 11:38AM EDT | 122.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 1 | 26 | 58.59% |
| DIS240607C00123000 | 2024-05-29 10:37AM EDT | 123.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 27 | 61.33% |
| DIS240607C00124000 | 2024-05-20 2:44PM EDT | 124.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 26 | 62.89% |
| DIS240607C00125000 | 2024-05-31 3:55PM EDT | 125.00 | 0.09 | 0.00 | 0.08 | +0.08 | +800.00% | 16 | 171 | 64.06% |
| DIS240607C00126000 | 2024-05-29 2:39PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 140 | 56.25% |
| DIS240607C00127000 | 2024-05-29 10:59AM EDT | 127.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 71.09% |
| DIS240607C00128000 | 2024-05-29 1:46PM EDT | 128.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 67.19% |
| DIS240607C00130000 | 2024-05-30 2:59PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 280 | 67.19% |
| DIS240607C00135000 | 2024-05-28 3:18PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 73.44% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 12 | 99.22% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 109.38% |
| DIS240607C00150000 | 2024-05-30 2:46PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 93.75% |
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 115.63% |
| DIS240607C00160000 | 2024-05-31 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 5 | 109.38% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00080000 | 2024-05-29 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 35 | 92.19% |
| DIS240607P00085000 | 2024-05-31 12:44PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 500 | 875 | 67.97% |
| DIS240607P00089000 | 2024-05-31 9:58AM EDT | 89.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 161 | 51.56% |
| DIS240607P00090000 | 2024-05-31 3:41PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 95 | 48.05% |
| DIS240607P00091000 | 2024-05-28 3:32PM EDT | 91.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 217 | 265 | 50.98% |
| DIS240607P00092000 | 2024-05-30 11:58AM EDT | 92.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 112 | 52.34% |
| DIS240607P00093000 | 2024-05-30 10:48AM EDT | 93.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 6 | 71 | 48.44% |
| DIS240607P00094000 | 2024-05-31 1:34PM EDT | 94.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 7 | 110 | 43.56% |
| DIS240607P00095000 | 2024-05-31 3:59PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 55 | 1,030 | 33.59% |
| DIS240607P00096000 | 2024-05-31 1:25PM EDT | 96.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 71 | 276 | 33.01% |
| DIS240607P00097000 | 2024-05-31 3:50PM EDT | 97.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 68 | 402 | 29.30% |
| DIS240607P00098000 | 2024-05-31 3:40PM EDT | 98.00 | 0.03 | 0.02 | 0.13 | -0.14 | -82.35% | 362 | 378 | 31.25% |
| DIS240607P00099000 | 2024-05-31 3:59PM EDT | 99.00 | 0.06 | 0.00 | 0.06 | -0.25 | -80.65% | 252 | 817 | 22.75% |
| DIS240607P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 0.08 | 0.08 | 0.10 | -0.40 | -83.33% | 11,019 | 1,296 | 21.29% |
| DIS240607P00101000 | 2024-05-31 3:59PM EDT | 101.00 | 0.16 | 0.14 | 0.18 | -0.64 | -80.00% | 667 | 1,479 | 20.12% |
| DIS240607P00102000 | 2024-05-31 3:58PM EDT | 102.00 | 0.33 | 0.30 | 0.33 | -0.96 | -74.42% | 2,315 | 1,300 | 19.19% |
| DIS240607P00103000 | 2024-05-31 3:59PM EDT | 103.00 | 0.54 | 0.44 | 0.63 | -1.35 | -71.43% | 719 | 540 | 19.29% |
| DIS240607P00104000 | 2024-05-31 3:59PM EDT | 104.00 | 1.00 | 0.95 | 1.02 | -1.64 | -62.12% | 2,319 | 283 | 18.31% |
| DIS240607P00105000 | 2024-05-31 3:57PM EDT | 105.00 | 1.54 | 1.36 | 1.66 | -1.93 | -55.62% | 127 | 446 | 19.17% |
| DIS240607P00106000 | 2024-05-31 3:23PM EDT | 106.00 | 3.00 | 2.20 | 2.49 | -2.18 | -42.08% | 31 | 223 | 21.53% |
| DIS240607P00107000 | 2024-05-31 3:51PM EDT | 107.00 | 3.52 | 3.05 | 3.55 | -1.63 | -31.65% | 31 | 99 | 28.47% |
| DIS240607P00108000 | 2024-05-31 3:19PM EDT | 108.00 | 4.87 | 4.00 | 4.25 | -1.33 | -21.45% | 21 | 33 | 23.88% |
| DIS240607P00109000 | 2024-05-31 12:40PM EDT | 109.00 | 6.50 | 4.95 | 5.25 | -1.18 | -15.36% | 2 | 27 | 27.93% |
| DIS240607P00110000 | 2024-05-31 3:57PM EDT | 110.00 | 6.07 | 5.90 | 6.25 | -2.08 | -25.52% | 39 | 65 | 31.74% |
| DIS240607P00111000 | 2024-05-28 1:49PM EDT | 111.00 | 8.93 | 6.65 | 7.25 | 0.00 | - | 6 | 1 | 35.45% |
| DIS240607P00112000 | 2024-05-29 1:01PM EDT | 112.00 | 10.80 | 7.90 | 8.30 | 0.00 | - | 7 | 0 | 41.70% |
| DIS240607P00113000 | 2024-05-30 2:50PM EDT | 113.00 | 11.10 | 8.90 | 9.25 | 0.00 | - | 39 | 0 | 42.58% |
| DIS240607P00114000 | 2024-05-17 3:05PM EDT | 114.00 | 10.62 | 9.85 | 10.30 | 0.00 | - | 19 | 1 | 48.93% |
| DIS240607P00115000 | 2024-05-17 11:39AM EDT | 115.00 | 11.87 | 10.85 | 11.35 | 0.00 | - | 1 | 1 | 54.98% |
| DIS240607P00116000 | 2024-05-16 9:47AM EDT | 116.00 | 12.95 | 11.90 | 12.25 | 0.00 | - | 20 | 0 | 52.64% |
| DIS240607P00117000 | 2024-05-31 12:34PM EDT | 117.00 | 14.30 | 12.75 | 13.25 | +0.80 | +5.93% | 1 | 0 | 55.86% |
| DIS240607P00118000 | 2024-05-16 12:02PM EDT | 118.00 | 14.10 | 13.75 | 14.25 | 0.00 | - | 10 | 0 | 58.98% |
| DIS240607P00119000 | 2024-05-15 3:04PM EDT | 119.00 | 15.75 | 14.80 | 15.25 | 0.00 | - | 39 | 0 | 62.11% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 120.00 | 14.17 | 15.85 | 16.40 | 0.00 | - | 3 | 0 | 50.78% |
| DIS240607P00121000 | 2024-05-08 10:54AM EDT | 121.00 | 14.85 | 16.75 | 17.30 | 0.00 | - | - | 0 | 71.78% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.24 | 20.85 | 21.30 | 0.00 | - | - | 0 | 83.59% |
| DIS240607P00127000 | 2024-05-06 9:33AM EDT | 127.00 | 12.85 | 22.85 | 23.25 | 0.00 | - | - | 0 | 84.96% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 43.50 | 54.10 | 58.40 | 0.00 | - | - | 0 | 158.98% |
© 2024 Yahoo. Tutti i diritti riservati.