The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Preborsa:
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220916C00055000 | 2022-05-18 1:29PM EDT | 55.00 | 50.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220916C00060000 | 2022-05-11 9:44AM EDT | 60.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220916C00065000 | 2022-05-09 3:28PM EDT | 65.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916C00070000 | 2022-05-17 10:29AM EDT | 70.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916C00075000 | 2022-05-20 2:56PM EDT | 75.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916C00080000 | 2022-05-20 3:56PM EDT | 80.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS220916C00085000 | 2022-05-20 3:02PM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220916C00090000 | 2022-05-23 12:12PM EDT | 90.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220916C00095000 | 2022-05-23 9:40AM EDT | 95.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DIS220916C00100000 | 2022-05-23 3:07PM EDT | 100.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DIS220916C00105000 | 2022-05-23 3:27PM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DIS220916C00110000 | 2022-05-23 3:34PM EDT | 110.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| DIS220916C00115000 | 2022-05-23 3:44PM EDT | 115.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| DIS220916C00120000 | 2022-05-23 3:59PM EDT | 120.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| DIS220916C00125000 | 2022-05-23 3:59PM EDT | 125.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| DIS220916C00130000 | 2022-05-23 3:47PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| DIS220916C00135000 | 2022-05-23 3:37PM EDT | 135.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| DIS220916C00140000 | 2022-05-23 3:01PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| DIS220916C00145000 | 2022-05-23 3:27PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| DIS220916C00150000 | 2022-05-23 3:54PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| DIS220916C00155000 | 2022-05-23 3:07PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| DIS220916C00160000 | 2022-05-23 3:30PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DIS220916C00165000 | 2022-05-20 3:04PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS220916C00170000 | 2022-05-23 3:36PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS220916C00175000 | 2022-05-23 12:31PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| DIS220916C00180000 | 2022-05-23 12:58PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DIS220916C00185000 | 2022-05-20 3:11PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DIS220916C00190000 | 2022-05-20 3:52PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| DIS220916C00195000 | 2022-05-23 1:48PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220916C00200000 | 2022-05-20 2:52PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220916C00210000 | 2022-05-23 3:09PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220916C00220000 | 2022-05-23 3:50PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220916C00230000 | 2022-05-16 12:34PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DIS220916C00240000 | 2022-05-20 1:40PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS220916C00250000 | 2022-05-18 10:57AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS220916C00260000 | 2022-05-18 3:11PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220916P00055000 | 2022-05-19 3:52PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIS220916P00060000 | 2022-05-23 3:02PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DIS220916P00065000 | 2022-05-18 11:30AM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220916P00070000 | 2022-05-23 1:44PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS220916P00075000 | 2022-05-23 3:44PM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIS220916P00080000 | 2022-05-23 3:14PM EDT | 80.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| DIS220916P00085000 | 2022-05-23 3:37PM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DIS220916P00090000 | 2022-05-23 3:24PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DIS220916P00095000 | 2022-05-23 2:35PM EDT | 95.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS220916P00100000 | 2022-05-23 3:50PM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 3.13% |
| DIS220916P00105000 | 2022-05-23 2:52PM EDT | 105.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.39% |
| DIS220916P00110000 | 2022-05-23 3:35PM EDT | 110.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS220916P00115000 | 2022-05-23 2:49PM EDT | 115.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DIS220916P00120000 | 2022-05-23 1:04PM EDT | 120.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DIS220916P00125000 | 2022-05-23 10:29AM EDT | 125.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS220916P00130000 | 2022-05-23 2:05PM EDT | 130.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220916P00135000 | 2022-05-20 3:48PM EDT | 135.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS220916P00140000 | 2022-05-23 2:56PM EDT | 140.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220916P00145000 | 2022-05-23 3:33PM EDT | 145.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220916P00150000 | 2022-05-23 3:30PM EDT | 150.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DIS220916P00155000 | 2022-05-20 3:53PM EDT | 155.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS220916P00160000 | 2022-05-20 3:53PM EDT | 160.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220916P00165000 | 2022-05-19 3:14PM EDT | 165.00 | 61.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220916P00170000 | 2022-05-16 9:59AM EDT | 170.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916P00175000 | 2022-05-16 10:01AM EDT | 175.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220916P00180000 | 2022-05-12 3:00PM EDT | 180.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916P00185000 | 2022-04-20 2:41PM EDT | 185.00 | 59.80 | 82.15 | 83.45 | 0.00 | - | 1 | 15 | 82.89% |
| DIS220916P00190000 | 2022-05-23 10:07AM EDT | 190.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220916P00195000 | 2022-04-27 10:58AM EDT | 195.00 | 80.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220916P00200000 | 2022-04-26 11:29AM EDT | 200.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220916P00210000 | 2022-03-23 11:09AM EDT | 210.00 | 70.73 | 90.75 | 91.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916P00220000 | 2022-04-27 9:35AM EDT | 220.00 | 104.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220916P00230000 | 2021-12-13 1:11AM EDT | 230.00 | 77.54 | 72.25 | 74.25 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220916P00240000 | 2022-02-08 2:42PM EDT | 240.00 | 98.25 | 105.20 | 108.10 | 0.00 | - | 40 | 20 | 0.00% |
| DIS220916P00250000 | 2022-02-23 10:39AM EDT | 250.00 | 100.58 | 110.85 | 112.35 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220916P00260000 | 2022-02-10 4:36PM EDT | 260.00 | 108.00 | 126.45 | 129.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
