The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Preborsa:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00065000 | 2023-01-11 1:02PM EST | 65.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230203C00070000 | 2023-01-26 3:06PM EST | 70.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230203C00079000 | 2022-12-30 1:22PM EST | 79.00 | 8.26 | 30.45 | 30.80 | 0.00 | - | 1 | 1 | 131.25% |
| DIS230203C00080000 | 2023-01-26 3:34PM EST | 80.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230203C00081000 | 2022-12-29 11:57AM EST | 81.00 | 9.01 | 28.50 | 28.80 | 0.00 | - | - | 0 | 126.95% |
| DIS230203C00082000 | 2023-01-20 3:13PM EST | 82.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230203C00083000 | 2023-01-17 9:38AM EST | 83.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230203C00084000 | 2023-01-27 11:20AM EST | 84.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230203C00085000 | 2023-01-27 3:45PM EST | 85.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS230203C00086000 | 2023-01-27 2:48PM EST | 86.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS230203C00087000 | 2023-01-27 2:29PM EST | 87.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230203C00088000 | 2023-01-23 10:58AM EST | 88.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230203C00089000 | 2023-01-27 2:45PM EST | 89.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230203C00090000 | 2023-01-27 2:55PM EST | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS230203C00091000 | 2023-01-27 3:58PM EST | 91.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS230203C00092000 | 2023-01-27 3:54PM EST | 92.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DIS230203C00093000 | 2023-01-27 3:59PM EST | 93.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DIS230203C00094000 | 2023-01-27 3:56PM EST | 94.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS230203C00095000 | 2023-01-27 3:51PM EST | 95.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS230203C00096000 | 2023-01-27 3:58PM EST | 96.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS230203C00097000 | 2023-01-27 2:55PM EST | 97.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS230203C00098000 | 2023-01-27 3:23PM EST | 98.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS230203C00099000 | 2023-01-27 2:00PM EST | 99.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DIS230203C00100000 | 2023-01-27 3:54PM EST | 100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| DIS230203C00101000 | 2023-01-27 3:53PM EST | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| DIS230203C00102000 | 2023-01-27 3:56PM EST | 102.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DIS230203C00103000 | 2023-01-27 3:52PM EST | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DIS230203C00104000 | 2023-01-27 3:46PM EST | 104.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| DIS230203C00105000 | 2023-01-27 3:59PM EST | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| DIS230203C00106000 | 2023-01-27 3:52PM EST | 106.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| DIS230203C00107000 | 2023-01-27 3:58PM EST | 107.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| DIS230203C00108000 | 2023-01-27 3:59PM EST | 108.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| DIS230203C00109000 | 2023-01-27 3:55PM EST | 109.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| DIS230203C00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 1.56% |
| DIS230203C00111000 | 2023-01-27 3:59PM EST | 111.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 3.13% |
| DIS230203C00112000 | 2023-01-27 3:59PM EST | 112.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 6.25% |
| DIS230203C00113000 | 2023-01-27 3:59PM EST | 113.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| DIS230203C00114000 | 2023-01-27 3:59PM EST | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| DIS230203C00115000 | 2023-01-27 3:59PM EST | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| DIS230203C00116000 | 2023-01-27 3:58PM EST | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 12.50% |
| DIS230203C00117000 | 2023-01-27 3:41PM EST | 117.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| DIS230203C00118000 | 2023-01-27 3:16PM EST | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| DIS230203C00119000 | 2023-01-27 3:58PM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| DIS230203C00120000 | 2023-01-27 3:49PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| DIS230203C00121000 | 2023-01-27 2:59PM EST | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | - | 25.00% |
| DIS230203C00122000 | 2023-01-27 2:26PM EST | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | - | 25.00% |
| DIS230203C00123000 | 2023-01-27 3:40PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | - | 25.00% |
| DIS230203C00124000 | 2023-01-27 2:30PM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | - | 25.00% |
| DIS230203C00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| DIS230203C00130000 | 2023-01-27 3:31PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS230203C00135000 | 2023-01-27 2:52PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00060000 | 2023-01-13 11:28AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230203P00065000 | 2023-01-26 11:16AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS230203P00070000 | 2023-01-24 9:46AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00073000 | 2023-01-26 10:14AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00074000 | 2023-01-13 2:39PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00075000 | 2023-01-25 3:25PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230203P00076000 | 2023-01-23 1:56PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00077000 | 2023-01-23 12:59PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230203P00078000 | 2023-01-23 11:53AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230203P00079000 | 2023-01-25 12:11PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230203P00080000 | 2023-01-23 1:37PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230203P00081000 | 2023-01-25 10:30AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DIS230203P00082000 | 2023-01-26 2:10PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00083000 | 2023-01-25 1:59PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230203P00084000 | 2023-01-27 9:43AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00085000 | 2023-01-27 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230203P00086000 | 2023-01-27 11:50AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230203P00087000 | 2023-01-27 9:47AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230203P00088000 | 2023-01-27 11:04AM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS230203P00089000 | 2023-01-27 3:07PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DIS230203P00090000 | 2023-01-27 12:49PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DIS230203P00091000 | 2023-01-27 12:02PM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230203P00092000 | 2023-01-27 2:03PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DIS230203P00093000 | 2023-01-27 3:53PM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DIS230203P00094000 | 2023-01-27 2:36PM EST | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DIS230203P00095000 | 2023-01-27 3:40PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| DIS230203P00096000 | 2023-01-27 3:46PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| DIS230203P00097000 | 2023-01-27 2:28PM EST | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| DIS230203P00098000 | 2023-01-27 3:45PM EST | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DIS230203P00099000 | 2023-01-27 3:59PM EST | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| DIS230203P00100000 | 2023-01-27 3:59PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 25.00% |
| DIS230203P00101000 | 2023-01-27 3:59PM EST | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| DIS230203P00102000 | 2023-01-27 3:59PM EST | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 12.50% |
| DIS230203P00103000 | 2023-01-27 3:59PM EST | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| DIS230203P00104000 | 2023-01-27 3:58PM EST | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 12.50% |
| DIS230203P00105000 | 2023-01-27 3:58PM EST | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| DIS230203P00106000 | 2023-01-27 3:59PM EST | 106.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 6.25% |
| DIS230203P00107000 | 2023-01-27 3:59PM EST | 107.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| DIS230203P00108000 | 2023-01-27 3:59PM EST | 108.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 3.13% |
| DIS230203P00109000 | 2023-01-27 3:59PM EST | 109.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,461 | 0 | 1.56% |
| DIS230203P00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| DIS230203P00111000 | 2023-01-27 3:35PM EST | 111.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| DIS230203P00112000 | 2023-01-27 3:55PM EST | 112.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| DIS230203P00113000 | 2023-01-27 3:30PM EST | 113.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DIS230203P00114000 | 2023-01-27 3:30PM EST | 114.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DIS230203P00115000 | 2023-01-27 3:58PM EST | 115.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DIS230203P00116000 | 2023-01-27 2:48PM EST | 116.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230203P00117000 | 2023-01-27 3:37PM EST | 117.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230203P00119000 | 2023-01-27 12:15PM EST | 119.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230203P00120000 | 2023-01-27 3:07PM EST | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230203P00130000 | 2023-01-06 12:26PM EST | 130.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
