Italia markets close in 6 hours 3 minutes
FTSE MIB
33.514,37 +60,59 (+0,18%) Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,46 +0,49 (+0,71%) Bitcoin EUR
52.397,95 -104,30 (-0,20%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-08-19 12:56PM EDT | 40.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00045000 | 2024-07-23 10:49AM EDT | 45.00 | 48.22 | 46.25 | 46.75 | 0.00 | - | 2 | 219 | 67.18% |
| DIS250620C00050000 | 2024-09-09 10:51AM EDT | 50.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00055000 | 2024-08-08 11:44AM EDT | 55.00 | 33.00 | 34.80 | 36.40 | 0.00 | - | 4 | 80 | 50.29% |
| DIS250620C00060000 | 2024-09-10 2:02PM EDT | 60.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620C00065000 | 2024-09-06 10:37AM EDT | 65.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00070000 | 2024-09-12 12:27PM EDT | 70.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS250620C00075000 | 2024-09-11 12:12PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| DIS250620C00080000 | 2024-09-12 12:46PM EDT | 80.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS250620C00085000 | 2024-09-12 11:08AM EDT | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00090000 | 2024-09-12 3:40PM EDT | 90.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| DIS250620C00095000 | 2024-09-12 3:45PM EDT | 95.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| DIS250620C00100000 | 2024-09-12 3:24PM EDT | 100.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 3.13% |
| DIS250620C00105000 | 2024-09-12 12:25PM EDT | 105.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIS250620C00110000 | 2024-09-12 11:09AM EDT | 110.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DIS250620C00115000 | 2024-09-12 3:32PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DIS250620C00120000 | 2024-09-12 1:32PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIS250620C00125000 | 2024-09-12 3:27PM EDT | 125.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIS250620C00130000 | 2024-09-12 10:55AM EDT | 130.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250620C00135000 | 2024-09-09 3:53PM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620C00140000 | 2024-09-12 11:10AM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS250620C00145000 | 2024-09-11 9:41AM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250620C00150000 | 2024-09-12 3:49PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DIS250620C00155000 | 2024-09-12 9:55AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620C00160000 | 2024-09-12 2:22PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS250620C00165000 | 2024-09-12 10:02AM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620C00170000 | 2024-09-10 3:50PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DIS250620C00175000 | 2024-09-12 9:53AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620C00180000 | 2024-09-12 10:04AM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-09-12 2:40PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS250620P00045000 | 2024-09-12 10:52AM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00050000 | 2024-09-12 9:57AM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00055000 | 2024-09-12 10:53AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00060000 | 2024-09-11 1:02PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00065000 | 2024-09-11 3:22PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250620P00070000 | 2024-09-11 10:18AM EDT | 70.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| DIS250620P00075000 | 2024-09-12 10:14AM EDT | 75.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250620P00080000 | 2024-09-11 10:35AM EDT | 80.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIS250620P00085000 | 2024-09-12 11:12AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS250620P00090000 | 2024-09-12 1:05PM EDT | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS250620P00095000 | 2024-09-03 3:41PM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250620P00100000 | 2024-09-12 12:51PM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DIS250620P00105000 | 2024-09-12 1:59PM EDT | 105.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS250620P00110000 | 2024-09-11 9:54AM EDT | 110.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00115000 | 2024-09-06 2:16PM EDT | 115.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS250620P00120000 | 2024-09-04 10:07AM EDT | 120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00125000 | 2024-09-04 10:04AM EDT | 125.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620P00130000 | 2024-06-28 11:26AM EDT | 130.00 | 29.25 | 38.15 | 42.50 | 0.00 | - | 2 | 2 | 35.29% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 135.00 | 29.50 | 31.50 | 36.45 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620P00140000 | 2024-08-20 2:38PM EDT | 140.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS250620P00145000 | 2024-07-23 9:31AM EDT | 145.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 150.00 | 45.24 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 74.24% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 78.05% |
© 2024 Yahoo. Tutti i diritti riservati.