Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.119,71 +1.884,62 (+3,61%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2024-07-29 2:14PM EDT | 40.00 | 54.55 | 50.25 | 53.25 | 0.00 | - | 4 | 15 | 51.32% |
| DIS251219C00045000 | 2024-09-12 2:35PM EDT | 45.00 | 46.35 | 46.25 | 48.55 | 0.00 | - | 1 | 74 | 50.40% |
| DIS251219C00050000 | 2024-09-13 2:18PM EDT | 50.00 | 43.00 | 41.60 | 43.90 | +1.14 | +2.72% | 2 | 1,072 | 53.39% |
| DIS251219C00055000 | 2024-08-19 10:34AM EDT | 55.00 | 39.20 | 38.20 | 41.00 | 0.00 | - | 1 | 76 | 50.26% |
| DIS251219C00060000 | 2024-09-12 11:07AM EDT | 60.00 | 33.00 | 33.10 | 35.90 | 0.00 | - | 1 | 289 | 49.41% |
| DIS251219C00065000 | 2024-09-04 11:19AM EDT | 65.00 | 29.60 | 29.65 | 31.55 | 0.00 | - | 1 | 115 | 45.42% |
| DIS251219C00070000 | 2024-09-12 3:52PM EDT | 70.00 | 25.15 | 26.05 | 26.40 | 0.00 | - | 2 | 425 | 38.66% |
| DIS251219C00075000 | 2024-09-13 2:54PM EDT | 75.00 | 22.45 | 21.20 | 23.65 | +1.15 | +5.40% | 2 | 394 | 39.66% |
| DIS251219C00080000 | 2024-09-09 9:51AM EDT | 80.00 | 18.08 | 18.80 | 20.15 | 0.00 | - | 1 | 613 | 37.56% |
| DIS251219C00085000 | 2024-09-11 11:13AM EDT | 85.00 | 13.72 | 15.65 | 16.75 | 0.00 | - | 2 | 648 | 35.25% |
| DIS251219C00090000 | 2024-09-13 11:26AM EDT | 90.00 | 13.45 | 13.30 | 15.05 | +0.83 | +6.58% | 25 | 1,031 | 36.71% |
| DIS251219C00095000 | 2024-09-13 2:42PM EDT | 95.00 | 10.98 | 10.90 | 11.85 | +0.72 | +7.02% | 4 | 850 | 33.73% |
| DIS251219C00100000 | 2024-09-13 3:02PM EDT | 100.00 | 9.00 | 8.85 | 9.25 | +0.65 | +7.78% | 8 | 1,789 | 31.64% |
| DIS251219C00105000 | 2024-09-13 2:49PM EDT | 105.00 | 7.31 | 7.15 | 8.95 | +0.78 | +11.94% | 19 | 641 | 34.65% |
| DIS251219C00110000 | 2024-09-13 3:48PM EDT | 110.00 | 5.86 | 5.80 | 6.20 | +0.96 | +19.59% | 5 | 2,218 | 30.90% |
| DIS251219C00115000 | 2024-09-11 1:11PM EDT | 115.00 | 4.00 | 4.60 | 6.15 | 0.00 | - | 6 | 1,129 | 33.70% |
| DIS251219C00120000 | 2024-09-13 3:41PM EDT | 120.00 | 3.78 | 3.40 | 3.90 | +0.33 | +9.57% | 3 | 2,137 | 29.85% |
| DIS251219C00125000 | 2024-09-11 11:08AM EDT | 125.00 | 2.51 | 2.13 | 3.25 | 0.00 | - | 1 | 1,221 | 30.07% |
| DIS251219C00130000 | 2024-09-13 2:23PM EDT | 130.00 | 2.43 | 1.79 | 2.56 | +0.13 | +5.65% | 4 | 765 | 29.72% |
| DIS251219C00135000 | 2024-09-12 3:19PM EDT | 135.00 | 1.80 | 1.81 | 2.09 | 0.00 | - | 6 | 2,579 | 29.76% |
| DIS251219C00140000 | 2024-09-13 9:46AM EDT | 140.00 | 1.45 | 1.52 | 1.71 | +0.08 | +5.84% | 1 | 628 | 29.82% |
| DIS251219C00145000 | 2024-08-29 10:54AM EDT | 145.00 | 1.37 | 0.71 | 1.42 | 0.00 | - | 4 | 84 | 29.99% |
| DIS251219C00150000 | 2024-09-13 12:16PM EDT | 150.00 | 1.08 | 0.88 | 1.16 | +0.14 | +14.89% | 2 | 245 | 30.04% |
| DIS251219C00155000 | 2024-08-29 2:07PM EDT | 155.00 | 0.95 | 0.86 | 0.96 | 0.00 | - | 2 | 30 | 30.15% |
| DIS251219C00160000 | 2024-09-11 1:48PM EDT | 160.00 | 0.68 | 0.29 | 0.81 | 0.00 | - | 2 | 151 | 30.38% |
| DIS251219C00165000 | 2024-09-10 9:40AM EDT | 165.00 | 0.59 | 0.51 | 1.42 | 0.00 | - | 1 | 461 | 35.60% |
| DIS251219C00170000 | 2024-09-11 3:38PM EDT | 170.00 | 0.54 | 0.50 | 0.81 | 0.00 | - | 2 | 24 | 32.78% |
| DIS251219C00175000 | 2024-09-06 10:10AM EDT | 175.00 | 0.41 | 0.35 | 0.81 | 0.00 | - | 6 | 2,528 | 33.90% |
| DIS251219C00180000 | 2024-09-12 3:28PM EDT | 180.00 | 0.23 | 0.21 | 0.60 | 0.00 | - | 1 | 1,667 | 33.12% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2024-09-12 2:40PM EDT | 40.00 | 0.23 | 0.14 | 0.32 | 0.00 | - | 3 | 740 | 39.09% |
| DIS251219P00045000 | 2024-09-12 1:42PM EDT | 45.00 | 0.45 | 0.19 | 0.54 | 0.00 | - | 1 | 1,153 | 37.55% |
| DIS251219P00050000 | 2024-08-29 1:24PM EDT | 50.00 | 0.67 | 0.40 | 1.02 | 0.00 | - | 2 | 214 | 37.62% |
| DIS251219P00055000 | 2024-08-30 12:56PM EDT | 55.00 | 1.02 | 0.95 | 1.04 | 0.00 | - | 3 | 1,393 | 32.73% |
| DIS251219P00060000 | 2024-09-12 10:52AM EDT | 60.00 | 1.58 | 1.41 | 1.52 | 0.00 | - | 2 | 2,564 | 31.21% |
| DIS251219P00065000 | 2024-09-13 12:38PM EDT | 65.00 | 2.15 | 2.08 | 2.19 | -0.30 | -12.24% | 1 | 820 | 29.91% |
| DIS251219P00070000 | 2024-09-13 12:30PM EDT | 70.00 | 3.05 | 2.92 | 3.20 | +0.11 | +3.74% | 1 | 2,140 | 29.17% |
| DIS251219P00075000 | 2024-09-13 3:37PM EDT | 75.00 | 4.08 | 2.76 | 4.30 | -0.11 | -2.63% | 1 | 1,440 | 27.80% |
| DIS251219P00080000 | 2024-09-12 2:31PM EDT | 80.00 | 5.85 | 5.45 | 5.70 | 0.00 | - | 1 | 2,064 | 26.56% |
| DIS251219P00085000 | 2024-09-13 3:37PM EDT | 85.00 | 7.30 | 7.25 | 7.45 | -0.46 | -5.93% | 1 | 1,418 | 25.44% |
| DIS251219P00090000 | 2024-09-13 11:22AM EDT | 90.00 | 9.45 | 8.65 | 9.85 | -1.58 | -14.32% | 1 | 1,808 | 25.08% |
| DIS251219P00095000 | 2024-09-10 2:11PM EDT | 95.00 | 13.14 | 10.50 | 12.15 | 0.00 | - | 1 | 2,365 | 23.54% |
| DIS251219P00100000 | 2024-09-12 9:33AM EDT | 100.00 | 15.54 | 14.80 | 15.15 | 0.00 | - | 4 | 1,058 | 22.79% |
| DIS251219P00105000 | 2024-09-10 9:30AM EDT | 105.00 | 19.58 | 18.05 | 19.75 | 0.00 | - | 2 | 232 | 25.35% |
| DIS251219P00110000 | 2024-09-13 12:07PM EDT | 110.00 | 21.85 | 21.25 | 23.00 | -0.40 | -1.80% | 264 | 862 | 23.60% |
| DIS251219P00115000 | 2024-09-13 11:48AM EDT | 115.00 | 25.80 | 24.65 | 26.20 | -1.85 | -6.69% | 10 | 220 | 20.28% |
| DIS251219P00120000 | 2024-08-19 1:34PM EDT | 120.00 | 29.78 | 29.50 | 30.55 | 0.00 | - | 2 | 55 | 19.69% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 125.00 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 0.00% |
| DIS251219P00130000 | 2024-08-09 3:38PM EDT | 130.00 | 44.25 | 41.60 | 44.50 | 0.00 | - | 80 | 155 | 37.98% |
| DIS251219P00135000 | 2024-08-13 12:46PM EDT | 135.00 | 49.52 | 44.40 | 47.00 | 0.00 | - | 1 | 10 | 31.67% |
| DIS251219P00140000 | 2024-08-21 3:10PM EDT | 140.00 | 49.72 | 48.05 | 50.85 | 0.00 | - | 10 | 0 | 28.41% |
| DIS251219P00150000 | 2024-05-28 9:39AM EDT | 150.00 | 48.82 | 45.55 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219P00155000 | 2024-08-08 1:06PM EDT | 155.00 | 70.00 | 64.90 | 69.35 | 0.00 | - | - | 0 | 46.91% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 54.00 | 59.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 52.70 | 56.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.