The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:46PM EDT. Mercato aperto.
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2022-05-16 11:56AM EDT | 50.00 | 56.14 | 51.10 | 51.60 | 0.00 | - | 1 | 891 | 156.45% |
| DIS220617C00055000 | 2022-05-18 9:37AM EDT | 55.00 | 52.25 | 46.15 | 46.55 | 0.00 | - | 10 | 634 | 137.89% |
| DIS220617C00060000 | 2022-05-04 3:59PM EDT | 60.00 | 44.00 | 41.00 | 41.55 | 0.00 | - | 2 | 477 | 118.07% |
| DIS220617C00065000 | 2022-05-13 10:18AM EDT | 65.00 | 42.07 | 36.10 | 36.70 | 0.00 | - | 2 | 208 | 106.74% |
| DIS220617C00070000 | 2022-05-19 9:31AM EDT | 70.00 | 34.00 | 31.15 | 31.55 | 0.00 | - | 2 | 405 | 90.38% |
| DIS220617C00075000 | 2022-05-12 10:55AM EDT | 75.00 | 30.00 | 26.20 | 26.75 | 0.00 | - | 18 | 183 | 79.54% |
| DIS220617C00080000 | 2022-05-19 2:11PM EDT | 80.00 | 24.18 | 21.35 | 21.70 | 0.00 | - | 3 | 184 | 66.85% |
| DIS220617C00085000 | 2022-05-17 2:42PM EDT | 85.00 | 17.90 | 16.55 | 16.90 | -5.15 | -22.34% | 1 | 175 | 56.84% |
| DIS220617C00090000 | 2022-05-20 11:54AM EDT | 90.00 | 12.95 | 12.20 | 12.45 | -2.60 | -16.72% | 6 | 241 | 50.98% |
| DIS220617C00095000 | 2022-05-20 11:00AM EDT | 95.00 | 9.20 | 8.20 | 8.35 | -0.79 | -7.91% | 10 | 301 | 46.02% |
| DIS220617C00100000 | 2022-05-20 12:29PM EDT | 100.00 | 4.93 | 4.85 | 5.00 | -1.32 | -21.12% | 687 | 2,328 | 41.58% |
| DIS220617C00105000 | 2022-05-20 12:29PM EDT | 105.00 | 2.55 | 2.53 | 2.59 | -0.88 | -25.66% | 1,010 | 3,498 | 38.46% |
| DIS220617C00110000 | 2022-05-20 12:29PM EDT | 110.00 | 1.15 | 1.13 | 1.19 | -0.51 | -30.72% | 1,046 | 22,034 | 36.96% |
| DIS220617C00115000 | 2022-05-20 12:29PM EDT | 115.00 | 0.48 | 0.48 | 0.50 | -0.24 | -33.33% | 482 | 18,415 | 36.43% |
| DIS220617C00120000 | 2022-05-20 12:25PM EDT | 120.00 | 0.22 | 0.21 | 0.23 | -0.10 | -31.25% | 395 | 11,884 | 37.50% |
| DIS220617C00125000 | 2022-05-20 12:19PM EDT | 125.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 49 | 5,884 | 40.43% |
| DIS220617C00130000 | 2022-05-20 12:22PM EDT | 130.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 166 | 14,220 | 43.26% |
| DIS220617C00135000 | 2022-05-20 11:40AM EDT | 135.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 60 | 11,091 | 46.88% |
| DIS220617C00140000 | 2022-05-20 12:13PM EDT | 140.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 186 | 25,727 | 50.78% |
| DIS220617C00145000 | 2022-05-20 12:19PM EDT | 145.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 4 | 6,512 | 51.95% |
| DIS220617C00150000 | 2022-05-20 12:23PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 589 | 49,540 | 57.62% |
| DIS220617C00155000 | 2022-05-20 10:57AM EDT | 155.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 23 | 8,656 | 60.94% |
| DIS220617C00160000 | 2022-05-20 12:21PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 431 | 33,735 | 63.67% |
| DIS220617C00165000 | 2022-05-20 11:49AM EDT | 165.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 8,068 | 63.28% |
| DIS220617C00170000 | 2022-05-20 11:35AM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 17,561 | 68.36% |
| DIS220617C00175000 | 2022-05-20 9:48AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 7,908 | 67.97% |
| DIS220617C00180000 | 2022-05-19 3:37PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 7,188 | 71.09% |
| DIS220617C00185000 | 2022-05-20 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 7,230 | 71.88% |
| DIS220617C00190000 | 2022-05-19 2:00PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 7,940 | 77.34% |
| DIS220617C00195000 | 2022-05-18 3:54PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 3,108 | 79.69% |
| DIS220617C00200000 | 2022-05-20 11:19AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 14,822 | 75.00% |
| DIS220617C00210000 | 2022-05-19 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,541 | 81.25% |
| DIS220617C00220000 | 2022-05-19 1:57PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 6,076 | 89.06% |
| DIS220617C00230000 | 2022-05-18 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 2,961 | 93.75% |
| DIS220617C00240000 | 2022-05-18 10:28AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 971 | 98.44% |
| DIS220617C00250000 | 2022-05-11 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,577 | 103.13% |
| DIS220617C00260000 | 2022-05-10 3:46PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,238 | 106.25% |
| DIS220617C00270000 | 2022-05-12 9:53AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,875 | 103.13% |
| DIS220617C00280000 | 2022-05-10 3:12PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,997 | 114.06% |
| DIS220617C00290000 | 2022-05-17 1:34PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,897 | 112.50% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2022-05-20 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 3,931 | 89.06% |
| DIS220617P00055000 | 2022-05-18 2:36PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 1,162 | 82.03% |
| DIS220617P00060000 | 2022-05-20 10:35AM EDT | 60.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 1,201 | 72.66% |
| DIS220617P00065000 | 2022-05-20 12:14PM EDT | 65.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 706 | 67.19% |
| DIS220617P00070000 | 2022-05-20 12:29PM EDT | 70.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 37 | 855 | 60.35% |
| DIS220617P00075000 | 2022-05-20 12:04PM EDT | 75.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 23 | 1,147 | 54.30% |
| DIS220617P00080000 | 2022-05-20 12:08PM EDT | 80.00 | 0.25 | 0.25 | 0.28 | +0.03 | +13.64% | 33 | 1,424 | 50.20% |
| DIS220617P00085000 | 2022-05-20 12:25PM EDT | 85.00 | 0.50 | 0.49 | 0.52 | +0.13 | +35.14% | 57 | 6,153 | 45.46% |
| DIS220617P00090000 | 2022-05-20 12:26PM EDT | 90.00 | 1.00 | 0.98 | 1.03 | +0.19 | +23.46% | 164 | 7,610 | 41.75% |
| DIS220617P00095000 | 2022-05-20 12:29PM EDT | 95.00 | 1.96 | 1.92 | 1.96 | +0.41 | +26.45% | 637 | 6,526 | 38.04% |
| DIS220617P00100000 | 2022-05-20 12:27PM EDT | 100.00 | 3.65 | 3.55 | 3.65 | +0.72 | +24.57% | 972 | 4,760 | 35.01% |
| DIS220617P00105000 | 2022-05-20 12:30PM EDT | 105.00 | 6.25 | 6.15 | 6.30 | +1.10 | +21.36% | 347 | 7,152 | 32.01% |
| DIS220617P00110000 | 2022-05-20 12:26PM EDT | 110.00 | 9.90 | 9.75 | 9.90 | +1.60 | +19.28% | 49 | 23,840 | 27.61% |
| DIS220617P00115000 | 2022-05-20 12:31PM EDT | 115.00 | 14.17 | 14.05 | 14.30 | +1.87 | +15.20% | 25 | 20,525 | 0.00% |
| DIS220617P00120000 | 2022-05-20 12:23PM EDT | 120.00 | 18.85 | 18.80 | 19.05 | +2.04 | +12.14% | 35 | 9,007 | 0.00% |
| DIS220617P00125000 | 2022-05-20 12:00PM EDT | 125.00 | 23.08 | 23.70 | 24.00 | +1.38 | +6.36% | 22 | 6,251 | 0.00% |
| DIS220617P00130000 | 2022-05-20 12:23PM EDT | 130.00 | 28.70 | 28.65 | 28.95 | +1.96 | +7.33% | 40 | 10,863 | 0.00% |
| DIS220617P00135000 | 2022-05-20 12:15PM EDT | 135.00 | 33.45 | 33.60 | 34.05 | +1.80 | +5.69% | 7 | 6,873 | 0.00% |
| DIS220617P00140000 | 2022-05-20 12:28PM EDT | 140.00 | 38.84 | 38.60 | 38.95 | +2.21 | +6.03% | 93 | 13,321 | 0.00% |
| DIS220617P00145000 | 2022-05-20 12:29PM EDT | 145.00 | 43.90 | 43.60 | 43.95 | +2.10 | +5.02% | 29 | 6,132 | 0.00% |
| DIS220617P00150000 | 2022-05-20 10:37AM EDT | 150.00 | 46.67 | 48.60 | 49.05 | 0.00 | - | 9 | 38,537 | 0.00% |
| DIS220617P00155000 | 2022-05-20 9:36AM EDT | 155.00 | 51.20 | 53.50 | 54.00 | -0.24 | -0.47% | 3 | 1,951 | 0.00% |
| DIS220617P00160000 | 2022-05-19 10:56AM EDT | 160.00 | 57.80 | 58.65 | 59.10 | +2.30 | +4.14% | 2 | 2,487 | 0.00% |
| DIS220617P00165000 | 2022-05-19 10:43AM EDT | 165.00 | 61.10 | 63.55 | 64.15 | 0.00 | - | 3 | 925 | 0.00% |
| DIS220617P00170000 | 2022-05-20 10:13AM EDT | 170.00 | 66.86 | 68.50 | 69.05 | +3.06 | +4.80% | 12 | 280 | 0.00% |
| DIS220617P00175000 | 2022-05-19 11:13AM EDT | 175.00 | 70.73 | 73.55 | 74.00 | 0.00 | - | 2 | 1,683 | 0.00% |
| DIS220617P00180000 | 2022-05-20 10:13AM EDT | 180.00 | 76.87 | 78.35 | 79.05 | +0.48 | +0.63% | 2 | 117 | 0.00% |
| DIS220617P00185000 | 2022-04-28 9:44AM EDT | 185.00 | 70.55 | 83.40 | 84.00 | 0.00 | - | 1 | 27 | 0.00% |
| DIS220617P00190000 | 2022-05-18 11:52AM EDT | 190.00 | 84.20 | 88.45 | 89.05 | 0.00 | - | 20 | 349 | 0.00% |
| DIS220617P00195000 | 2022-05-10 1:35PM EDT | 195.00 | 87.60 | 93.55 | 94.10 | 0.00 | - | 2 | 25 | 0.00% |
| DIS220617P00200000 | 2022-05-19 3:27PM EDT | 200.00 | 96.55 | 98.50 | 99.10 | 0.00 | - | 1 | 17 | 0.00% |
| DIS220617P00210000 | 2022-03-08 4:39PM EDT | 210.00 | 78.00 | 77.10 | 78.90 | 0.00 | - | 1 | 11 | 0.00% |
| DIS220617P00220000 | 2022-01-06 12:30PM EDT | 220.00 | 64.30 | 76.95 | 78.75 | 0.00 | - | 1 | 138 | 0.00% |
| DIS220617P00230000 | 2021-12-02 2:34PM EDT | 230.00 | 84.13 | 73.95 | 76.55 | 0.00 | - | 27 | 137 | 0.00% |
| DIS220617P00240000 | 2022-03-04 10:43AM EDT | 240.00 | 97.50 | 102.40 | 103.80 | 0.00 | - | 3 | 11 | 0.00% |
| DIS220617P00250000 | 2022-02-23 10:39AM EDT | 250.00 | 100.35 | 110.25 | 112.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220617P00260000 | 2021-11-22 11:08AM EDT | 260.00 | 105.35 | 107.40 | 109.25 | 0.00 | - | 1 | 11 | 0.00% |
| DIS220617P00270000 | 2021-11-09 12:10PM EDT | 270.00 | 96.00 | 116.80 | 117.75 | 0.00 | - | 1 | 18 | 0.00% |
| DIS220617P00280000 | 2021-12-22 2:33PM EDT | 280.00 | 128.24 | 140.15 | 144.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220617P00290000 | 2021-12-22 2:33PM EDT | 290.00 | 138.27 | 150.55 | 153.75 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
