Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.323,94 +1.313,30 (+2,12%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00050000 | 2024-07-24 9:30AM EDT | 50.00 | 41.50 | 40.75 | 43.20 | 0.00 | - | 1 | 5 | 80.01% |
| DIS241220C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 47.20 | 42.95 | 43.60 | 0.00 | - | - | 0 | 122.14% |
| DIS241220C00060000 | 2024-07-17 10:44AM EDT | 60.00 | 39.47 | 29.35 | 32.80 | 0.00 | - | 1 | 6 | 50.42% |
| DIS241220C00065000 | 2024-07-16 10:36AM EDT | 65.00 | 35.00 | 24.65 | 27.10 | 0.00 | - | 1 | 2 | 52.16% |
| DIS241220C00070000 | 2024-07-26 11:40AM EDT | 70.00 | 22.04 | 21.90 | 22.40 | -0.46 | -2.04% | 2 | 49 | 45.81% |
| DIS241220C00075000 | 2024-07-25 11:17AM EDT | 75.00 | 18.03 | 17.75 | 18.15 | 0.00 | - | 1 | 118 | 42.03% |
| DIS241220C00080000 | 2024-07-26 3:58PM EDT | 80.00 | 13.80 | 13.75 | 14.00 | 0.00 | - | 4 | 331 | 37.70% |
| DIS241220C00085000 | 2024-07-26 11:56AM EDT | 85.00 | 10.35 | 10.30 | 10.55 | +0.35 | +3.50% | 10 | 824 | 35.47% |
| DIS241220C00090000 | 2024-07-26 2:48PM EDT | 90.00 | 7.60 | 7.40 | 7.60 | +0.45 | +6.29% | 134 | 1,569 | 33.58% |
| DIS241220C00095000 | 2024-07-26 2:26PM EDT | 95.00 | 5.40 | 5.20 | 5.35 | +0.20 | +3.85% | 684 | 1,890 | 32.61% |
| DIS241220C00100000 | 2024-07-26 3:57PM EDT | 100.00 | 3.54 | 3.50 | 3.65 | +0.04 | +1.14% | 138 | 2,702 | 31.92% |
| DIS241220C00105000 | 2024-07-26 2:47PM EDT | 105.00 | 2.40 | 2.33 | 2.54 | -0.03 | -1.23% | 37 | 1,718 | 32.08% |
| DIS241220C00110000 | 2024-07-26 1:35PM EDT | 110.00 | 1.61 | 1.55 | 1.72 | +0.02 | +1.26% | 29 | 1,488 | 32.11% |
| DIS241220C00115000 | 2024-07-26 1:32PM EDT | 115.00 | 1.12 | 1.04 | 1.10 | +0.07 | +6.67% | 102 | 1,557 | 31.76% |
| DIS241220C00120000 | 2024-07-26 9:52AM EDT | 120.00 | 0.76 | 0.70 | 0.93 | -0.01 | -1.30% | 4 | 2,379 | 33.91% |
| DIS241220C00125000 | 2024-07-25 12:49PM EDT | 125.00 | 0.49 | 0.48 | 0.53 | -0.04 | -7.55% | 2 | 888 | 32.76% |
| DIS241220C00130000 | 2024-07-26 11:18AM EDT | 130.00 | 0.36 | 0.34 | 0.58 | -0.02 | -5.26% | 11 | 390 | 36.35% |
| DIS241220C00135000 | 2024-07-26 9:54AM EDT | 135.00 | 0.25 | 0.13 | 0.48 | -0.02 | -7.41% | 4 | 176 | 37.67% |
| DIS241220C00140000 | 2024-07-26 12:09PM EDT | 140.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 200 | 505 | 35.16% |
| DIS241220C00145000 | 2024-07-26 11:18AM EDT | 145.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 4 | 131 | 36.23% |
| DIS241220C00150000 | 2024-07-26 9:54AM EDT | 150.00 | 0.16 | 0.08 | 0.14 | +0.04 | +33.33% | 2 | 66 | 36.96% |
| DIS241220C00155000 | 2024-07-25 12:42PM EDT | 155.00 | 0.17 | 0.06 | 0.17 | +0.05 | +41.67% | 2 | 14 | 39.99% |
| DIS241220C00160000 | 2024-07-25 3:33PM EDT | 160.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 63 | 38.48% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00050000 | 2024-07-25 10:48AM EDT | 50.00 | 0.08 | 0.03 | 0.14 | +0.01 | +14.29% | 2 | 2 | 45.02% |
| DIS241220P00055000 | 2024-07-26 10:46AM EDT | 55.00 | 0.16 | 0.07 | 0.19 | -0.05 | -23.81% | 3 | 1 | 40.43% |
| DIS241220P00060000 | 2024-07-26 1:37PM EDT | 60.00 | 0.25 | 0.13 | 0.26 | -0.06 | -19.35% | 43 | 194 | 36.08% |
| DIS241220P00065000 | 2024-07-25 9:31AM EDT | 65.00 | 0.47 | 0.44 | 0.47 | 0.00 | - | 1 | 22 | 33.89% |
| DIS241220P00070000 | 2024-07-26 2:32PM EDT | 70.00 | 0.82 | 0.59 | 0.82 | 0.00 | - | 6 | 331 | 31.79% |
| DIS241220P00075000 | 2024-07-26 2:02PM EDT | 75.00 | 1.42 | 1.36 | 1.42 | 0.00 | - | 53 | 875 | 30.02% |
| DIS241220P00080000 | 2024-07-26 10:29AM EDT | 80.00 | 2.40 | 2.27 | 2.56 | -0.10 | -4.00% | 2 | 1,832 | 29.48% |
| DIS241220P00085000 | 2024-07-26 2:40PM EDT | 85.00 | 3.90 | 3.80 | 3.95 | -0.05 | -1.27% | 81 | 1,850 | 27.60% |
| DIS241220P00090000 | 2024-07-26 3:39PM EDT | 90.00 | 6.00 | 5.90 | 6.05 | +0.10 | +1.69% | 594 | 3,547 | 26.45% |
| DIS241220P00095000 | 2024-07-26 3:39PM EDT | 95.00 | 8.75 | 8.65 | 8.80 | -0.14 | -1.57% | 22 | 1,281 | 25.34% |
| DIS241220P00100000 | 2024-07-25 2:56PM EDT | 100.00 | 11.74 | 11.75 | 12.25 | -0.61 | -4.94% | 6 | 1,684 | 24.59% |
| DIS241220P00105000 | 2024-07-25 9:31AM EDT | 105.00 | 16.20 | 15.95 | 16.20 | +0.20 | +1.25% | 10 | 585 | 23.61% |
| DIS241220P00110000 | 2024-07-25 12:17PM EDT | 110.00 | 20.55 | 20.05 | 20.65 | +0.26 | +1.28% | 10 | 75 | 23.29% |
| DIS241220P00115000 | 2024-07-24 2:06PM EDT | 115.00 | 25.42 | 24.70 | 25.50 | +0.30 | +1.19% | 2 | 33 | 25.17% |
| DIS241220P00120000 | 2024-07-23 9:35AM EDT | 120.00 | 29.52 | 28.00 | 30.45 | 0.00 | - | 2 | 0 | 27.71% |
| DIS241220P00125000 | 2024-07-02 1:47PM EDT | 125.00 | 28.10 | 33.00 | 37.20 | 0.00 | - | 10 | 0 | 46.97% |
| DIS241220P00130000 | 2024-07-22 11:32AM EDT | 130.00 | 35.83 | 38.00 | 42.20 | 0.00 | - | 4 | 0 | 50.50% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.