Italia markets open in 4 hours 8 minutes
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.651,60 +220,05 (+0,83%) EUR/USD
0,9635 +0,0023 (+0,24%) BTC-EUR
20.518,03 +783,15 (+3,97%) CMC Crypto 200
452,94 +19,84 (+4,58%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00090000 | 2022-09-26 10:55AM EDT | 90.00 | 9.73 | 8.20 | 8.85 | +0.48 | +5.19% | 78 | 55 | 70.12% |
| DIS220930C00092000 | 2022-09-26 3:29PM EDT | 92.00 | 6.70 | 6.35 | 6.95 | -1.22 | -15.40% | 9 | 1 | 62.35% |
| DIS220930C00093000 | 2022-09-23 2:13PM EDT | 93.00 | 6.60 | 5.50 | 5.75 | 0.00 | - | 5 | 2 | 54.35% |
| DIS220930C00094000 | 2022-09-26 12:00PM EDT | 94.00 | 5.50 | 4.70 | 4.90 | -0.01 | -0.18% | 1 | 1 | 53.32% |
| DIS220930C00095000 | 2022-09-26 3:46PM EDT | 95.00 | 4.18 | 3.90 | 4.10 | -1.12 | -21.13% | 40 | 60 | 51.56% |
| DIS220930C00096000 | 2022-09-26 3:35PM EDT | 96.00 | 3.39 | 3.15 | 3.35 | -1.06 | -23.82% | 141 | 173 | 52.39% |
| DIS220930C00097000 | 2022-09-26 3:58PM EDT | 97.00 | 2.64 | 2.51 | 2.68 | -1.06 | -28.65% | 168 | 52 | 50.88% |
| DIS220930C00098000 | 2022-09-26 3:59PM EDT | 98.00 | 1.95 | 1.95 | 2.03 | -1.07 | -35.43% | 277 | 149 | 48.10% |
| DIS220930C00099000 | 2022-09-26 3:56PM EDT | 99.00 | 1.52 | 1.41 | 1.55 | -0.93 | -37.96% | 745 | 340 | 47.61% |
| DIS220930C00100000 | 2022-09-26 3:59PM EDT | 100.00 | 1.08 | 1.02 | 1.12 | -0.87 | -44.62% | 1,161 | 811 | 46.29% |
| DIS220930C00101000 | 2022-09-26 3:59PM EDT | 101.00 | 0.77 | 0.71 | 0.77 | -0.73 | -48.67% | 1,045 | 606 | 44.92% |
| DIS220930C00102000 | 2022-09-26 3:59PM EDT | 102.00 | 0.50 | 0.47 | 0.53 | -0.61 | -54.95% | 1,009 | 1,091 | 44.53% |
| DIS220930C00103000 | 2022-09-26 3:59PM EDT | 103.00 | 0.35 | 0.32 | 0.35 | -0.46 | -56.79% | 1,043 | 668 | 44.09% |
| DIS220930C00104000 | 2022-09-26 3:59PM EDT | 104.00 | 0.21 | 0.19 | 0.23 | -0.37 | -63.79% | 492 | 781 | 44.04% |
| DIS220930C00105000 | 2022-09-26 3:58PM EDT | 105.00 | 0.14 | 0.13 | 0.15 | -0.29 | -67.44% | 1,012 | 794 | 44.24% |
| DIS220930C00106000 | 2022-09-26 3:55PM EDT | 106.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 328 | 475 | 44.92% |
| DIS220930C00107000 | 2022-09-26 3:39PM EDT | 107.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 283 | 470 | 45.90% |
| DIS220930C00108000 | 2022-09-26 3:41PM EDT | 108.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,431 | 1,795 | 47.27% |
| DIS220930C00109000 | 2022-09-26 3:58PM EDT | 109.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 418 | 372 | 49.22% |
| DIS220930C00110000 | 2022-09-26 3:28PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 162 | 1,010 | 50.39% |
| DIS220930C00111000 | 2022-09-26 3:29PM EDT | 111.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 120 | 635 | 52.34% |
| DIS220930C00112000 | 2022-09-26 3:53PM EDT | 112.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 103 | 485 | 54.30% |
| DIS220930C00113000 | 2022-09-26 1:10PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 28 | 1,352 | 53.13% |
| DIS220930C00114000 | 2022-09-26 3:40PM EDT | 114.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 112 | 720 | 58.59% |
| DIS220930C00115000 | 2022-09-26 3:42PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 59 | 1,291 | 58.59% |
| DIS220930C00116000 | 2022-09-26 3:42PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 657 | 60.94% |
| DIS220930C00117000 | 2022-09-26 2:48PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 674 | 64.06% |
| DIS220930C00118000 | 2022-09-26 3:56PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 2,226 | 67.19% |
| DIS220930C00119000 | 2022-09-26 1:33PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 330 | 1,004 | 70.31% |
| DIS220930C00120000 | 2022-09-26 3:27PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 63 | 2,918 | 71.88% |
| DIS220930C00121000 | 2022-09-26 1:08PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,525 | 68.75% |
| DIS220930C00122000 | 2022-09-26 9:51AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 465 | 50.00% |
| DIS220930C00123000 | 2022-09-23 3:02PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 653 | 75.00% |
| DIS220930C00124000 | 2022-09-23 12:20PM EDT | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 258 | 78.13% |
| DIS220930C00125000 | 2022-09-26 3:56PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 916 | 79.69% |
| DIS220930C00126000 | 2022-09-26 2:36PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 743 | 81.25% |
| DIS220930C00127000 | 2022-09-22 12:04PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 84.38% |
| DIS220930C00128000 | 2022-09-23 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 87.50% |
| DIS220930C00129000 | 2022-09-22 12:41PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 98 | 87.50% |
| DIS220930C00130000 | 2022-09-26 12:06PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,770 | 96.88% |
| DIS220930C00135000 | 2022-09-16 9:31AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 103.13% |
| DIS220930C00140000 | 2022-09-21 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 118.75% |
| DIS220930C00145000 | 2022-09-20 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| DIS220930C00150000 | 2022-09-22 12:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 131.25% |
| DIS220930C00155000 | 2022-09-23 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 164.06% |
| DIS220930C00160000 | 2022-09-12 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 173.44% |
| DIS220930C00165000 | 2022-08-17 12:40PM EDT | 165.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 156.25% |
| DIS220930C00170000 | 2022-08-19 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 192.19% |
| DIS220930C00180000 | 2022-09-14 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 209.38% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00070000 | 2022-09-16 9:39AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 131.25% |
| DIS220930P00075000 | 2022-09-26 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 62 | 50.00% |
| DIS220930P00080000 | 2022-09-26 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 174 | 50.00% |
| DIS220930P00085000 | 2022-09-26 1:13PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 25 | 343 | 64.06% |
| DIS220930P00088000 | 2022-09-26 3:32PM EDT | 88.00 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 87 | 50 | 59.57% |
| DIS220930P00089000 | 2022-09-26 3:37PM EDT | 89.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 251 | 35 | 58.01% |
| DIS220930P00090000 | 2022-09-26 3:45PM EDT | 90.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 469 | 845 | 56.64% |
| DIS220930P00091000 | 2022-09-26 3:08PM EDT | 91.00 | 0.21 | 0.23 | 0.26 | -0.04 | -16.00% | 33 | 74 | 55.08% |
| DIS220930P00092000 | 2022-09-26 3:58PM EDT | 92.00 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 146 | 193 | 53.71% |
| DIS220930P00093000 | 2022-09-26 3:58PM EDT | 93.00 | 0.44 | 0.43 | 0.46 | 0.00 | - | 132 | 237 | 51.95% |
| DIS220930P00094000 | 2022-09-26 3:58PM EDT | 94.00 | 0.59 | 0.56 | 0.62 | +0.02 | +3.51% | 154 | 359 | 50.20% |
| DIS220930P00095000 | 2022-09-26 3:56PM EDT | 95.00 | 0.79 | 0.77 | 0.83 | +0.09 | +12.86% | 356 | 673 | 50.05% |
| DIS220930P00096000 | 2022-09-26 3:55PM EDT | 96.00 | 1.00 | 1.04 | 1.10 | +0.06 | +6.38% | 1,147 | 420 | 48.93% |
| DIS220930P00097000 | 2022-09-26 3:57PM EDT | 97.00 | 1.35 | 1.34 | 1.46 | +0.14 | +11.57% | 420 | 720 | 48.34% |
| DIS220930P00098000 | 2022-09-26 3:59PM EDT | 98.00 | 1.79 | 1.76 | 1.86 | +0.25 | +16.23% | 640 | 582 | 46.88% |
| DIS220930P00099000 | 2022-09-26 3:59PM EDT | 99.00 | 2.27 | 2.24 | 2.38 | +0.35 | +18.23% | 568 | 587 | 46.34% |
| DIS220930P00100000 | 2022-09-26 3:43PM EDT | 100.00 | 2.88 | 2.82 | 2.98 | +0.42 | +17.07% | 363 | 960 | 45.75% |
| DIS220930P00101000 | 2022-09-26 3:38PM EDT | 101.00 | 3.45 | 3.45 | 3.70 | +0.40 | +13.11% | 154 | 755 | 46.39% |
| DIS220930P00102000 | 2022-09-26 3:59PM EDT | 102.00 | 4.35 | 4.15 | 4.45 | +0.74 | +20.50% | 167 | 473 | 45.90% |
| DIS220930P00103000 | 2022-09-26 2:39PM EDT | 103.00 | 5.10 | 5.05 | 5.25 | +0.73 | +16.70% | 95 | 706 | 44.92% |
| DIS220930P00104000 | 2022-09-26 3:17PM EDT | 104.00 | 5.75 | 5.85 | 6.15 | +0.35 | +6.48% | 48 | 320 | 46.09% |
| DIS220930P00105000 | 2022-09-26 3:19PM EDT | 105.00 | 6.50 | 6.75 | 7.15 | +0.45 | +7.44% | 57 | 664 | 51.37% |
| DIS220930P00106000 | 2022-09-26 10:07AM EDT | 106.00 | 6.30 | 7.75 | 8.10 | -0.50 | -7.35% | 13 | 326 | 53.52% |
| DIS220930P00107000 | 2022-09-26 2:37PM EDT | 107.00 | 8.70 | 8.65 | 9.05 | +0.92 | +11.83% | 11 | 1,395 | 54.88% |
| DIS220930P00108000 | 2022-09-26 2:49PM EDT | 108.00 | 9.35 | 9.55 | 10.05 | +0.60 | +6.86% | 33 | 761 | 59.38% |
| DIS220930P00109000 | 2022-09-26 2:46PM EDT | 109.00 | 10.61 | 10.55 | 11.05 | -0.04 | -0.38% | 4 | 312 | 63.77% |
| DIS220930P00110000 | 2022-09-26 2:14PM EDT | 110.00 | 11.35 | 11.40 | 12.05 | +0.75 | +7.08% | 44 | 842 | 67.97% |
| DIS220930P00111000 | 2022-09-26 3:52PM EDT | 111.00 | 12.63 | 12.40 | 13.05 | +0.20 | +1.61% | 2 | 344 | 72.27% |
| DIS220930P00112000 | 2022-09-26 3:52PM EDT | 112.00 | 13.63 | 13.50 | 14.05 | +0.42 | +3.18% | 18 | 349 | 76.37% |
| DIS220930P00113000 | 2022-09-26 2:02PM EDT | 113.00 | 14.48 | 14.45 | 15.05 | +0.73 | +5.31% | 6 | 196 | 80.27% |
| DIS220930P00114000 | 2022-09-26 12:41PM EDT | 114.00 | 15.65 | 15.50 | 16.10 | +1.05 | +7.19% | 7 | 273 | 88.67% |
| DIS220930P00115000 | 2022-09-26 1:51PM EDT | 115.00 | 16.36 | 16.55 | 17.05 | +0.04 | +0.25% | 3 | 171 | 88.09% |
| DIS220930P00116000 | 2022-09-26 9:49AM EDT | 116.00 | 16.08 | 17.40 | 18.00 | +2.86 | +21.63% | 1 | 160 | 86.33% |
| DIS220930P00117000 | 2022-09-23 11:38AM EDT | 117.00 | 17.46 | 18.70 | 19.00 | +0.32 | +1.87% | 1 | 170 | 89.84% |
| DIS220930P00118000 | 2022-09-26 11:39AM EDT | 118.00 | 19.12 | 19.60 | 20.05 | +1.07 | +5.93% | 3 | 41 | 99.22% |
| DIS220930P00119000 | 2022-09-22 12:50PM EDT | 119.00 | 16.22 | 20.30 | 21.05 | 0.00 | - | 5 | 46 | 102.93% |
| DIS220930P00120000 | 2022-09-23 3:39PM EDT | 120.00 | 20.85 | 21.40 | 22.05 | 0.00 | - | 39 | 74 | 106.45% |
| DIS220930P00121000 | 2022-09-23 11:38AM EDT | 121.00 | 21.15 | 22.60 | 23.15 | 0.00 | - | 1 | 5 | 120.12% |
| DIS220930P00122000 | 2022-09-21 3:49PM EDT | 122.00 | 16.70 | 23.30 | 24.05 | 0.00 | - | 141 | 62 | 113.48% |
| DIS220930P00123000 | 2022-09-21 3:59PM EDT | 123.00 | 18.25 | 24.45 | 25.05 | 0.00 | - | 47 | 19 | 116.80% |
| DIS220930P00124000 | 2022-09-21 3:59PM EDT | 124.00 | 19.50 | 25.35 | 26.05 | 0.00 | - | 41 | 13 | 120.31% |
| DIS220930P00125000 | 2022-09-23 11:38AM EDT | 125.00 | 25.14 | 26.30 | 27.05 | 0.00 | - | 1 | 15 | 123.63% |
| DIS220930P00126000 | 2022-09-21 3:59PM EDT | 126.00 | 21.00 | 27.30 | 28.15 | 0.00 | - | 32 | 20 | 137.89% |
| DIS220930P00129000 | 2022-09-21 2:42PM EDT | 129.00 | 22.00 | 30.55 | 31.05 | 0.00 | - | - | 2 | 136.33% |
| DIS220930P00130000 | 2022-09-13 3:36PM EDT | 130.00 | 18.48 | 31.35 | 32.05 | 0.00 | - | 10 | 0 | 139.45% |
| DIS220930P00135000 | 2022-09-08 10:10AM EDT | 135.00 | 23.11 | 36.25 | 37.05 | 0.00 | - | 1 | 0 | 154.69% |
| DIS220930P00140000 | 2022-08-26 10:01AM EDT | 140.00 | 22.70 | 39.65 | 40.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220930P00150000 | 2022-09-07 10:14AM EDT | 150.00 | 39.35 | 51.30 | 52.05 | 0.00 | - | - | 0 | 195.31% |
| DIS220930P00155000 | 2022-08-16 3:57PM EDT | 155.00 | 30.04 | 43.85 | 44.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
