The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:26AM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 22.71 | 24.65 | 25.10 | 0.00 | - | 10 | 11 | 228.81% |
| DIS220701C00080000 | 2022-06-28 9:31AM EDT | 80.00 | 19.00 | 19.65 | 19.90 | +2.50 | +15.15% | 5 | 8 | 183.40% |
| DIS220701C00085000 | 2022-06-24 2:36PM EDT | 85.00 | 12.60 | 14.80 | 14.95 | 0.00 | - | 26 | 14 | 148.63% |
| DIS220701C00087000 | 2022-06-24 3:50PM EDT | 87.00 | 12.45 | 12.80 | 13.10 | +1.64 | +15.17% | 1 | 12 | 135.74% |
| DIS220701C00088000 | 2022-06-28 10:17AM EDT | 88.00 | 11.85 | 11.95 | 12.15 | +3.50 | +41.92% | 7 | 112 | 131.35% |
| DIS220701C00089000 | 2022-06-28 9:30AM EDT | 89.00 | 10.45 | 10.70 | 11.00 | +2.94 | +39.15% | 1 | 128 | 116.06% |
| DIS220701C00090000 | 2022-06-28 10:17AM EDT | 90.00 | 10.15 | 9.75 | 9.95 | +3.70 | +57.36% | 11 | 513 | 108.11% |
| DIS220701C00091000 | 2022-06-28 10:52AM EDT | 91.00 | 8.65 | 9.00 | 9.15 | +2.85 | +49.14% | 2 | 103 | 107.52% |
| DIS220701C00092000 | 2022-06-28 9:53AM EDT | 92.00 | 8.23 | 7.75 | 8.05 | +3.35 | +68.65% | 8 | 272 | 93.55% |
| DIS220701C00093000 | 2022-06-28 10:53AM EDT | 93.00 | 6.80 | 6.85 | 7.20 | +2.80 | +70.00% | 7 | 684 | 89.06% |
| DIS220701C00094000 | 2022-06-28 10:32AM EDT | 94.00 | 6.18 | 6.00 | 6.25 | +3.18 | +106.00% | 20 | 640 | 83.30% |
| DIS220701C00095000 | 2022-06-28 11:04AM EDT | 95.00 | 5.35 | 4.95 | 5.15 | +2.97 | +124.79% | 111 | 1,090 | 72.17% |
| DIS220701C00096000 | 2022-06-28 11:06AM EDT | 96.00 | 4.35 | 4.05 | 4.25 | +2.45 | +128.95% | 368 | 883 | 65.58% |
| DIS220701C00097000 | 2022-06-28 10:55AM EDT | 97.00 | 3.45 | 3.25 | 3.40 | +2.07 | +150.00% | 349 | 1,371 | 60.11% |
| DIS220701C00098000 | 2022-06-28 11:05AM EDT | 98.00 | 2.77 | 2.64 | 2.71 | +1.81 | +188.54% | 506 | 1,429 | 57.81% |
| DIS220701C00099000 | 2022-06-28 11:09AM EDT | 99.00 | 2.08 | 2.00 | 2.06 | +1.43 | +220.00% | 622 | 1,561 | 54.15% |
| DIS220701C00100000 | 2022-06-28 11:09AM EDT | 100.00 | 1.41 | 1.35 | 1.40 | +0.97 | +220.45% | 4,896 | 3,569 | 48.98% |
| DIS220701C00101000 | 2022-06-28 11:10AM EDT | 101.00 | 0.93 | 0.97 | 1.01 | +0.65 | +232.14% | 3,663 | 1,558 | 47.75% |
| DIS220701C00102000 | 2022-06-28 11:10AM EDT | 102.00 | 0.64 | 0.64 | 0.67 | +0.49 | +326.67% | 3,429 | 1,401 | 45.70% |
| DIS220701C00103000 | 2022-06-28 11:06AM EDT | 103.00 | 0.43 | 0.39 | 0.42 | +0.33 | +330.00% | 2,594 | 1,056 | 43.85% |
| DIS220701C00104000 | 2022-06-28 11:09AM EDT | 104.00 | 0.27 | 0.25 | 0.28 | +0.21 | +350.00% | 753 | 391 | 43.85% |
| DIS220701C00105000 | 2022-06-28 11:09AM EDT | 105.00 | 0.18 | 0.15 | 0.16 | +0.14 | +350.00% | 2,978 | 864 | 42.58% |
| DIS220701C00106000 | 2022-06-28 11:10AM EDT | 106.00 | 0.11 | 0.10 | 0.12 | +0.07 | +175.00% | 209 | 440 | 44.34% |
| DIS220701C00107000 | 2022-06-28 10:52AM EDT | 107.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 51 | 347 | 44.92% |
| DIS220701C00108000 | 2022-06-28 10:44AM EDT | 108.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 620 | 1,761 | 45.31% |
| DIS220701C00109000 | 2022-06-28 10:30AM EDT | 109.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 52 | 401 | 47.27% |
| DIS220701C00110000 | 2022-06-28 10:52AM EDT | 110.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 528 | 852 | 50.00% |
| DIS220701C00111000 | 2022-06-28 10:34AM EDT | 111.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 275 | 50.78% |
| DIS220701C00112000 | 2022-06-28 11:07AM EDT | 112.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 32 | 357 | 52.34% |
| DIS220701C00113000 | 2022-06-28 10:32AM EDT | 113.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 114 | 53.91% |
| DIS220701C00114000 | 2022-06-28 9:45AM EDT | 114.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 291 | 57.03% |
| DIS220701C00115000 | 2022-06-27 3:44PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 266 | 57.03% |
| DIS220701C00116000 | 2022-06-28 9:56AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 515 | 56.25% |
| DIS220701C00117000 | 2022-06-24 3:50PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 120 | 62.50% |
| DIS220701C00118000 | 2022-06-27 11:01AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 60.94% |
| DIS220701C00119000 | 2022-06-24 3:20PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 62.50% |
| DIS220701C00120000 | 2022-06-28 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 421 | 70.31% |
| DIS220701C00121000 | 2022-06-24 12:07PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 73.44% |
| DIS220701C00122000 | 2022-06-24 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 76.56% |
| DIS220701C00125000 | 2022-06-23 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 195 | 84.38% |
| DIS220701C00130000 | 2022-06-24 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,104 | 90.63% |
| DIS220701C00135000 | 2022-06-23 2:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 100.00% |
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 50.00% |
| DIS220701C00145000 | 2022-06-06 1:27PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 121.88% |
| DIS220701C00150000 | 2022-06-24 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 131.25% |
| DIS220701C00155000 | 2022-06-22 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 137.50% |
| DIS220701C00160000 | 2022-06-22 9:39AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 150.00% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00055000 | 2022-06-17 1:43PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 181.25% |
| DIS220701P00060000 | 2022-06-21 12:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 156.25% |
| DIS220701P00065000 | 2022-06-23 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DIS220701P00070000 | 2022-06-27 10:03AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 235 | 112.50% |
| DIS220701P00075000 | 2022-06-27 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 90.63% |
| DIS220701P00080000 | 2022-06-27 11:13AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 290 | 71.88% |
| DIS220701P00081000 | 2022-06-24 9:32AM EDT | 81.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 67.19% |
| DIS220701P00082000 | 2022-06-27 3:26PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 62.50% |
| DIS220701P00083000 | 2022-06-28 10:35AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 186 | 59.38% |
| DIS220701P00084000 | 2022-06-27 3:31PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 150 | 60.16% |
| DIS220701P00085000 | 2022-06-28 10:03AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 788 | 51.56% |
| DIS220701P00086000 | 2022-06-28 10:59AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 114 | 54.69% |
| DIS220701P00087000 | 2022-06-28 10:57AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 21 | 527 | 50.78% |
| DIS220701P00088000 | 2022-06-28 11:00AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 88 | 767 | 50.78% |
| DIS220701P00089000 | 2022-06-28 10:22AM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 11 | 813 | 46.48% |
| DIS220701P00090000 | 2022-06-28 10:53AM EDT | 90.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 70 | 1,489 | 45.70% |
| DIS220701P00091000 | 2022-06-28 11:02AM EDT | 91.00 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 158 | 1,527 | 42.38% |
| DIS220701P00092000 | 2022-06-28 10:54AM EDT | 92.00 | 0.08 | 0.08 | 0.08 | -0.28 | -77.78% | 87 | 823 | 39.84% |
| DIS220701P00093000 | 2022-06-28 11:10AM EDT | 93.00 | 0.11 | 0.10 | 0.11 | -0.41 | -78.85% | 206 | 1,091 | 37.11% |
| DIS220701P00094000 | 2022-06-28 11:11AM EDT | 94.00 | 0.16 | 0.17 | 0.18 | -0.58 | -78.38% | 473 | 1,300 | 36.04% |
| DIS220701P00095000 | 2022-06-28 11:01AM EDT | 95.00 | 0.22 | 0.23 | 0.25 | -0.80 | -78.43% | 563 | 1,460 | 33.30% |
| DIS220701P00096000 | 2022-06-28 11:04AM EDT | 96.00 | 0.33 | 0.36 | 0.38 | -1.17 | -78.00% | 862 | 370 | 31.40% |
| DIS220701P00097000 | 2022-06-28 11:09AM EDT | 97.00 | 0.52 | 0.50 | 0.53 | -1.30 | -71.43% | 678 | 400 | 28.22% |
| DIS220701P00098000 | 2022-06-28 11:10AM EDT | 98.00 | 0.80 | 0.78 | 0.81 | -1.60 | -66.67% | 589 | 416 | 26.17% |
| DIS220701P00099000 | 2022-06-28 11:09AM EDT | 99.00 | 1.07 | 1.09 | 1.14 | -2.03 | -65.48% | 1,018 | 213 | 22.17% |
| DIS220701P00100000 | 2022-06-28 11:09AM EDT | 100.00 | 1.52 | 1.56 | 1.61 | -2.38 | -61.03% | 733 | 1,353 | 16.31% |
| DIS220701P00101000 | 2022-06-28 11:10AM EDT | 101.00 | 2.15 | 2.12 | 2.18 | -2.81 | -56.65% | 174 | 250 | 0.00% |
| DIS220701P00102000 | 2022-06-28 11:03AM EDT | 102.00 | 2.62 | 2.61 | 2.69 | -3.26 | -55.44% | 58 | 216 | 0.00% |
| DIS220701P00103000 | 2022-06-28 10:53AM EDT | 103.00 | 3.65 | 3.45 | 3.60 | -3.03 | -45.36% | 30 | 184 | 0.00% |
| DIS220701P00104000 | 2022-06-28 10:57AM EDT | 104.00 | 4.33 | 4.35 | 4.50 | -2.86 | -39.78% | 304 | 532 | 0.00% |
| DIS220701P00105000 | 2022-06-28 10:58AM EDT | 105.00 | 5.25 | 5.25 | 5.45 | -3.69 | -41.28% | 279 | 702 | 0.00% |
| DIS220701P00106000 | 2022-06-24 1:42PM EDT | 106.00 | 8.54 | 6.10 | 6.30 | 0.00 | - | 11 | 152 | 0.00% |
| DIS220701P00107000 | 2022-06-24 3:21PM EDT | 107.00 | 9.44 | 7.15 | 7.40 | 0.00 | - | 92 | 577 | 0.00% |
| DIS220701P00108000 | 2022-06-28 10:51AM EDT | 108.00 | 8.48 | 8.15 | 8.30 | -6.66 | -43.99% | 1 | 73 | 0.00% |
| DIS220701P00109000 | 2022-06-27 12:11PM EDT | 109.00 | 12.45 | 9.00 | 9.20 | 0.00 | - | 2 | 47 | 0.00% |
| DIS220701P00110000 | 2022-06-28 10:18AM EDT | 110.00 | 10.00 | 10.00 | 10.30 | -3.70 | -27.01% | 6 | 75 | 0.00% |
| DIS220701P00111000 | 2022-06-10 9:50AM EDT | 111.00 | 9.85 | 11.05 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00112000 | 2022-06-24 3:08PM EDT | 112.00 | 14.46 | 11.90 | 12.30 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220701P00113000 | 2022-06-17 3:47PM EDT | 113.00 | 18.42 | 12.80 | 13.45 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220701P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.27 | 13.90 | 14.35 | 0.00 | - | 3 | 1 | 0.00% |
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 115.00 | 22.53 | 14.90 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701P00116000 | 2022-06-01 1:02PM EDT | 116.00 | 8.70 | 15.85 | 16.15 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00117000 | 2022-06-13 10:15AM EDT | 117.00 | 21.29 | 16.95 | 17.20 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220701P00118000 | 2022-06-16 10:10AM EDT | 118.00 | 24.10 | 17.85 | 18.20 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220701P00120000 | 2022-06-21 11:24AM EDT | 120.00 | 25.50 | 20.15 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00121000 | 2022-06-07 10:33AM EDT | 121.00 | 14.15 | 21.00 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00122000 | 2022-06-13 3:12PM EDT | 122.00 | 26.15 | 21.95 | 22.35 | 0.00 | - | 37 | 0 | 0.00% |
| DIS220701P00125000 | 2022-06-23 10:54AM EDT | 125.00 | 31.60 | 24.85 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00130000 | 2022-06-17 3:59PM EDT | 130.00 | 35.69 | 29.80 | 30.15 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00135000 | 2022-06-06 3:18PM EDT | 135.00 | 27.22 | 34.80 | 35.40 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 140.00 | 31.36 | 39.80 | 40.45 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 145.00 | 36.65 | 46.95 | 47.70 | 0.00 | - | 1 | 0 | 246.29% |
| DIS220701P00150000 | 2022-06-08 3:03PM EDT | 150.00 | 42.80 | 49.80 | 50.40 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.95 | 56.95 | 57.70 | 0.00 | - | 5 | 0 | 276.95% |
| DIS220701P00160000 | 2022-05-19 2:00PM EDT | 160.00 | 56.05 | 65.10 | 66.05 | 0.00 | - | - | 0 | 435.35% |
© 2022 Yahoo. Tutti i diritti riservati.
