The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:03AM EDT. Mercato aperto.
Opzioni d'acquisto
15 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.37 | 0.00 | - | - | 1 | 55.00 | 0.02 | 0.00 | - | 15 | 432 |
| 47.75 | 0.00 | - | 6 | 9 | 60.00 | 0.01 | 0.00 | - | 2 | 495 |
| 28.75 | 0.00 | - | - | 1 | 65.00 | 0.02 | 0.00 | - | 4 | 210 |
| 27.95 | 0.00 | - | 2 | 61 | 70.00 | 0.03 | 0.00 | - | 2 | 1,095 |
| 23.49 | 0.00 | - | 1 | 206 | 75.00 | 0.09 | +0.03 | +50.00% | 64 | 788 |
| 20.28 | 0.00 | - | 3 | 270 | 80.00 | 0.26 | +0.11 | +73.33% | 11 | 2,397 |
| 13.60 | 0.00 | - | 2 | 385 | 85.00 | 0.68 | +0.27 | +65.85% | 55 | 4,631 |
| 7.94 | 0.00 | - | 1 | 31 | 88.00 | 1.17 | +0.43 | +58.11% | 21 | 1,801 |
| 5.95 | -1.10 | -15.60% | 1 | 39 | 89.00 | 1.41 | +0.51 | +56.67% | 2 | 479 |
| 5.00 | -1.85 | -27.01% | 6 | 654 | 90.00 | 1.67 | +0.61 | +57.55% | 64 | 6,992 |
| 5.95 | 0.00 | - | 58 | 68 | 91.00 | 2.05 | +0.86 | +72.27% | 4 | 321 |
| 5.15 | 0.00 | - | 27 | 77 | 92.00 | 2.40 | +0.88 | +57.89% | 5 | 478 |
| 3.20 | -1.40 | -30.43% | 15 | 184 | 93.00 | 2.70 | +0.87 | +47.54% | 7 | 1,078 |
| 2.65 | -1.30 | -32.91% | 90 | 827 | 94.00 | 3.06 | +0.89 | +41.01% | 7 | 516 |
| 2.22 | -1.23 | -35.65% | 19 | 19,829 | 95.00 | 3.75 | +1.17 | +45.35% | 43 | 21,068 |
| 1.85 | -0.90 | -32.73% | 15 | 790 | 96.00 | 3.02 | 0.00 | - | 112 | 748 |
| 1.47 | -0.83 | -36.09% | 17 | 1,228 | 97.00 | 4.55 | +1.10 | +31.88% | 2 | 128 |
| 1.20 | -0.82 | -40.59% | 12 | 691 | 98.00 | 4.10 | 0.00 | - | 26 | 263 |
| 0.92 | -0.62 | -40.26% | 84 | 832 | 99.00 | 6.32 | +1.52 | +31.67% | 6 | 113 |
| 0.75 | -0.49 | -39.52% | 274 | 6,757 | 100.00 | 7.22 | +1.70 | +30.80% | 11 | 8,417 |
| 0.57 | -0.41 | -41.84% | 14 | 485 | 101.00 | 7.85 | +4.23 | +116.85% | 1 | 34 |
| 0.44 | -0.31 | -41.33% | 9 | 775 | 102.00 | 4.30 | 0.00 | - | 9 | 18 |
| 0.36 | -0.23 | -38.98% | 5 | 718 | 103.00 | 4.55 | 0.00 | - | 4 | 6 |
| 0.28 | -0.17 | -37.78% | 8 | 400 | 104.00 | 7.20 | 0.00 | - | 14 | 16 |
| 0.22 | -0.13 | -37.14% | 121 | 8,084 | 105.00 | 11.45 | +2.15 | +23.12% | 2 | 7,820 |
| 0.27 | 0.00 | - | 20 | 340 | 106.00 | 8.80 | 0.00 | - | 16 | 16 |
| 0.21 | 0.00 | - | 29 | 436 | 107.00 | 12.17 | 0.00 | - | 2 | 7 |
| 0.14 | -0.02 | -12.50% | 1 | 420 | 108.00 | 10.25 | 0.00 | - | 1 | 5 |
| 0.09 | -0.03 | -25.00% | 53 | 13,395 | 110.00 | 16.10 | +1.67 | +11.57% | 4 | 8,833 |
| 0.05 | 0.00 | - | 302 | 5,688 | 115.00 | 19.35 | 0.00 | - | 1 | 1,898 |
| 0.02 | 0.00 | - | 150 | 5,181 | 120.00 | 26.07 | +1.77 | +7.28% | 1 | 6,437 |
| 0.02 | 0.00 | - | 4 | 5,777 | 125.00 | 29.42 | 0.00 | - | 5 | 1,231 |
| 0.02 | 0.00 | - | 16 | 4,280 | 130.00 | 36.50 | +1.57 | +4.49% | 5 | 2,620 |
| 0.01 | 0.00 | - | 5 | 6,195 | 135.00 | 40.00 | 0.00 | - | 1 | 1,092 |
| 0.02 | 0.00 | - | 11 | 3,109 | 140.00 | 39.90 | 0.00 | - | 5 | 1,383 |
| 0.01 | 0.00 | - | 4 | 1,998 | 145.00 | 47.46 | 0.00 | - | 2 | 125 |
| 0.01 | 0.00 | - | 20 | 13,289 | 150.00 | 50.39 | 0.00 | - | 9 | 27 |
| 0.01 | 0.00 | - | 56 | 2,882 | 155.00 | 62.05 | 0.00 | - | 6 | 40 |
| 0.01 | 0.00 | - | 2 | 3,212 | 160.00 | 62.40 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 6 | 4,753 | 165.00 | 71.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,801 | 170.00 | 75.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 967 | 175.00 | 80.65 | 0.00 | - | 100 | 60 |
| 0.02 | 0.00 | - | 1 | 11,928 | 180.00 | 77.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 665 | 185.00 | 88.90 | 0.00 | - | 20 | 16 |
| 0.01 | 0.00 | - | 5 | 10,331 | 190.00 | 83.21 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 5 | 680 | 195.00 | 83.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 2,547 | 200.00 | 91.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 711 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,446 | 220.00 | 67.45 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 4 | 1,171 | 230.00 | 83.35 | 0.00 | - | 13 | 11 |
© 2022 Yahoo. Tutti i diritti riservati.
