DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-02 2:45PM EDT | 60.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 0.00% |
| DIS230609C00070000 | 2023-06-02 12:57PM EDT | 70.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DIS230609C00075000 | 2023-06-02 3:58PM EDT | 75.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| DIS230609C00077000 | 2023-06-02 12:57PM EDT | 77.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| DIS230609C00079000 | 2023-05-31 1:00PM EDT | 79.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DIS230609C00080000 | 2023-06-02 3:48PM EDT | 80.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 11 | 297 | 0.00% |
| DIS230609C00081000 | 2023-06-02 11:23AM EDT | 81.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| DIS230609C00082000 | 2023-06-02 12:35PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| DIS230609C00083000 | 2023-06-02 11:24AM EDT | 83.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIS230609C00084000 | 2023-06-02 3:42PM EDT | 84.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 51 | 129 | 0.00% |
| DIS230609C00085000 | 2023-06-02 3:42PM EDT | 85.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 33 | 102 | 0.00% |
| DIS230609C00086000 | 2023-06-02 3:55PM EDT | 86.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 82 | 168 | 0.00% |
| DIS230609C00087000 | 2023-06-02 3:56PM EDT | 87.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 121 | 558 | 0.00% |
| DIS230609C00088000 | 2023-06-02 3:59PM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,078 | 1,263 | 0.00% |
| DIS230609C00089000 | 2023-06-02 3:56PM EDT | 89.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 930 | 930 | 0.00% |
| DIS230609C00090000 | 2023-06-02 3:59PM EDT | 90.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3,700 | 2,819 | 0.00% |
| DIS230609C00091000 | 2023-06-02 3:59PM EDT | 91.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4,452 | 1,980 | 0.78% |
| DIS230609C00092000 | 2023-06-02 3:59PM EDT | 92.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6,031 | 3,728 | 3.13% |
| DIS230609C00093000 | 2023-06-02 3:59PM EDT | 93.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,724 | 9,357 | 6.25% |
| DIS230609C00094000 | 2023-06-02 3:59PM EDT | 94.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,588 | 2,982 | 6.25% |
| DIS230609C00095000 | 2023-06-02 3:58PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,814 | 3,134 | 12.50% |
| DIS230609C00096000 | 2023-06-02 3:59PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 520 | 1,161 | 12.50% |
| DIS230609C00097000 | 2023-06-02 3:54PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 894 | 12.50% |
| DIS230609C00098000 | 2023-06-02 3:57PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 229 | 587 | 12.50% |
| DIS230609C00099000 | 2023-06-02 3:45PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 492 | 12.50% |
| DIS230609C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 514 | 1,280 | 25.00% |
| DIS230609C00101000 | 2023-06-02 3:54PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 671 | 25.00% |
| DIS230609C00102000 | 2023-06-02 3:29PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 662 | 25.00% |
| DIS230609C00103000 | 2023-06-02 1:47PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 181 | 25.00% |
| DIS230609C00104000 | 2023-06-02 11:58AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 25.00% |
| DIS230609C00105000 | 2023-06-02 3:53PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 414 | 25.00% |
| DIS230609C00106000 | 2023-06-02 3:57PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 245 | 25.00% |
| DIS230609C00107000 | 2023-06-02 3:59PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 25.00% |
| DIS230609C00108000 | 2023-06-02 3:57PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 341 | 25.00% |
| DIS230609C00109000 | 2023-06-02 1:59PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| DIS230609C00110000 | 2023-06-02 11:13AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 50.00% |
| DIS230609C00111000 | 2023-05-16 1:31PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| DIS230609C00114000 | 2023-05-16 3:26PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| DIS230609C00115000 | 2023-05-31 10:53AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| DIS230609C00120000 | 2023-06-02 12:09PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 50.00% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| DIS230609C00130000 | 2023-05-11 11:45AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| DIS230609C00135000 | 2023-06-02 9:59AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230609C00140000 | 2023-05-12 2:20PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 81 | 50.00% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 64 | 50.00% |
| DIS230609P00070000 | 2023-06-02 1:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 388 | 50.00% |
| DIS230609P00075000 | 2023-06-02 1:17PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 50.00% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 25.00% |
| DIS230609P00078000 | 2023-06-02 1:18PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 25.00% |
| DIS230609P00079000 | 2023-06-02 11:55AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 192 | 25.00% |
| DIS230609P00080000 | 2023-06-02 2:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 2,060 | 25.00% |
| DIS230609P00081000 | 2023-06-02 3:57PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 271 | 767 | 25.00% |
| DIS230609P00082000 | 2023-06-02 3:43PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 483 | 25.00% |
| DIS230609P00083000 | 2023-06-02 3:53PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,185 | 5,859 | 25.00% |
| DIS230609P00084000 | 2023-06-02 3:43PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 263 | 1,197 | 12.50% |
| DIS230609P00085000 | 2023-06-02 3:58PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,172 | 4,212 | 12.50% |
| DIS230609P00086000 | 2023-06-02 3:57PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 432 | 2,727 | 12.50% |
| DIS230609P00087000 | 2023-06-02 3:55PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 618 | 3,299 | 12.50% |
| DIS230609P00088000 | 2023-06-02 3:58PM EDT | 88.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,289 | 2,507 | 6.25% |
| DIS230609P00089000 | 2023-06-02 3:59PM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,092 | 2,231 | 6.25% |
| DIS230609P00090000 | 2023-06-02 3:59PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7,062 | 6,116 | 1.56% |
| DIS230609P00091000 | 2023-06-02 3:59PM EDT | 91.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,305 | 844 | 0.00% |
| DIS230609P00092000 | 2023-06-02 3:58PM EDT | 92.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 298 | 596 | 0.00% |
| DIS230609P00093000 | 2023-06-02 3:57PM EDT | 93.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 160 | 359 | 0.00% |
| DIS230609P00094000 | 2023-06-02 3:44PM EDT | 94.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 117 | 258 | 0.00% |
| DIS230609P00095000 | 2023-06-02 2:06PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 736 | 0.00% |
| DIS230609P00096000 | 2023-06-02 10:57AM EDT | 96.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| DIS230609P00097000 | 2023-06-02 3:26PM EDT | 97.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| DIS230609P00098000 | 2023-06-02 3:01PM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| DIS230609P00099000 | 2023-06-02 2:30PM EDT | 99.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DIS230609P00100000 | 2023-06-02 11:54AM EDT | 100.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS230609P00101000 | 2023-05-31 9:33AM EDT | 101.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230609P00103000 | 2023-06-02 12:57PM EDT | 103.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230609P00106000 | 2023-05-11 12:21PM EDT | 106.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00130000 | 2023-05-30 11:02AM EDT | 130.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.