Italia markets open in 4 hours 51 minutes
Dow Jones
31.029,31 +82,32 (+0,27%) Nasdaq
11.177,89 -3,65 (-0,03%) Nikkei 225
26.560,75 -243,85 (-0,91%) EUR/USD
1,0444 0,0000 (-0,00%) BTC-EUR
19.185,60 -431,93 (-2,20%) CMC Crypto 200
429,89 -9,77 (-2,22%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021C00055000 | 2022-06-24 11:13AM EDT | 55.00 | 43.25 | 41.05 | 41.65 | 0.00 | - | 3 | 1 | 64.50% |
| DIS221021C00060000 | 2022-06-09 10:20AM EDT | 60.00 | 47.14 | 36.35 | 37.15 | 0.00 | - | - | 1 | 62.40% |
| DIS221021C00065000 | 2022-06-27 2:50PM EDT | 65.00 | 32.80 | 31.75 | 32.20 | 0.00 | - | 1 | 2 | 56.54% |
| DIS221021C00070000 | 2022-06-24 3:50PM EDT | 70.00 | 29.25 | 27.20 | 27.55 | 0.00 | - | 1 | 84 | 52.17% |
| DIS221021C00075000 | 2022-06-27 2:50PM EDT | 75.00 | 23.75 | 22.75 | 23.20 | 0.00 | - | 1 | 4 | 50.42% |
| DIS221021C00080000 | 2022-06-27 2:54PM EDT | 80.00 | 18.54 | 18.65 | 19.00 | -0.86 | -4.43% | 2 | 16 | 46.80% |
| DIS221021C00085000 | 2022-06-29 10:29AM EDT | 85.00 | 14.70 | 14.80 | 15.10 | -0.95 | -6.07% | 3 | 35 | 43.68% |
| DIS221021C00090000 | 2022-06-29 9:49AM EDT | 90.00 | 11.35 | 11.45 | 11.70 | -0.85 | -6.97% | 3 | 155 | 41.56% |
| DIS221021C00095000 | 2022-06-29 3:48PM EDT | 95.00 | 8.55 | 8.50 | 8.70 | -0.20 | -2.29% | 151 | 656 | 39.46% |
| DIS221021C00100000 | 2022-06-29 3:48PM EDT | 100.00 | 6.10 | 6.05 | 6.20 | -0.45 | -6.87% | 44 | 952 | 37.63% |
| DIS221021C00105000 | 2022-06-29 3:55PM EDT | 105.00 | 4.20 | 4.10 | 4.30 | -0.35 | -7.69% | 25 | 1,282 | 36.45% |
| DIS221021C00110000 | 2022-06-29 3:56PM EDT | 110.00 | 2.80 | 2.73 | 2.84 | -0.13 | -4.44% | 26 | 2,368 | 35.29% |
| DIS221021C00115000 | 2022-06-29 1:58PM EDT | 115.00 | 1.80 | 1.74 | 1.84 | -0.18 | -9.09% | 32 | 1,672 | 34.58% |
| DIS221021C00120000 | 2022-06-29 3:39PM EDT | 120.00 | 1.17 | 1.13 | 1.19 | -0.07 | -5.65% | 16 | 1,559 | 34.30% |
| DIS221021C00125000 | 2022-06-29 12:42PM EDT | 125.00 | 0.72 | 0.73 | 0.77 | -0.04 | -5.26% | 24 | 1,489 | 34.28% |
| DIS221021C00130000 | 2022-06-29 2:59PM EDT | 130.00 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 85 | 1,466 | 34.38% |
| DIS221021C00135000 | 2022-06-29 10:22AM EDT | 135.00 | 0.32 | 0.32 | 0.35 | -0.13 | -28.89% | 25 | 2,110 | 35.03% |
| DIS221021C00140000 | 2022-06-29 2:41PM EDT | 140.00 | 0.23 | 0.22 | 0.25 | -0.08 | -25.81% | 17 | 2,111 | 35.74% |
| DIS221021C00145000 | 2022-06-28 11:17AM EDT | 145.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 32 | 1,560 | 36.43% |
| DIS221021C00150000 | 2022-06-29 1:35PM EDT | 150.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 17 | 3,183 | 37.01% |
| DIS221021C00155000 | 2022-06-24 2:02PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 207 | 688 | 37.89% |
| DIS221021C00160000 | 2022-06-28 3:56PM EDT | 160.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 1,018 | 38.87% |
| DIS221021C00165000 | 2022-06-28 9:36AM EDT | 165.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 1,573 | 40.23% |
| DIS221021C00170000 | 2022-06-29 3:17PM EDT | 170.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 9 | 861 | 40.43% |
| DIS221021C00175000 | 2022-06-29 2:54PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 760 | 42.19% |
| DIS221021C00180000 | 2022-06-29 12:26PM EDT | 180.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 769 | 42.77% |
| DIS221021C00185000 | 2022-06-24 1:06PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 401 | 45.51% |
| DIS221021C00190000 | 2022-06-28 9:48AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 698 | 47.07% |
| DIS221021C00195000 | 2022-06-28 9:30AM EDT | 195.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 280 | 48.63% |
| DIS221021C00200000 | 2022-06-13 9:47AM EDT | 200.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 338 | 48.83% |
| DIS221021C00210000 | 2022-06-27 12:18PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 274 | 51.56% |
| DIS221021C00220000 | 2022-06-17 9:30AM EDT | 220.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 2 | 335 | 50.78% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021P00050000 | 2022-06-28 3:07PM EDT | 50.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 27 | 27 | 58.35% |
| DIS221021P00055000 | 2022-06-28 2:15PM EDT | 55.00 | 0.26 | 0.30 | 0.32 | 0.00 | - | 8 | 274 | 54.83% |
| DIS221021P00060000 | 2022-06-29 3:32PM EDT | 60.00 | 0.47 | 0.46 | 0.50 | +0.14 | +42.42% | 30 | 79 | 51.51% |
| DIS221021P00065000 | 2022-06-28 2:05PM EDT | 65.00 | 0.70 | 0.72 | 0.75 | +0.06 | +9.38% | 1 | 685 | 48.73% |
| DIS221021P00070000 | 2022-06-29 3:27PM EDT | 70.00 | 1.10 | 1.08 | 1.13 | +0.11 | +11.11% | 4 | 1,160 | 45.90% |
| DIS221021P00075000 | 2022-06-29 1:16PM EDT | 75.00 | 1.80 | 1.64 | 1.72 | +0.39 | +27.66% | 55 | 3,484 | 43.63% |
| DIS221021P00080000 | 2022-06-29 2:28PM EDT | 80.00 | 2.45 | 2.44 | 2.52 | +0.12 | +5.15% | 101 | 3,276 | 41.24% |
| DIS221021P00085000 | 2022-06-29 3:32PM EDT | 85.00 | 3.52 | 3.55 | 3.70 | +0.32 | +10.00% | 60 | 2,516 | 39.42% |
| DIS221021P00090000 | 2022-06-29 2:26PM EDT | 90.00 | 5.15 | 5.10 | 5.25 | +0.25 | +5.10% | 16 | 2,724 | 37.53% |
| DIS221021P00095000 | 2022-06-29 1:39PM EDT | 95.00 | 7.50 | 7.15 | 7.30 | +1.21 | +19.24% | 17 | 4,349 | 35.93% |
| DIS221021P00100000 | 2022-06-29 3:21PM EDT | 100.00 | 9.65 | 9.65 | 9.85 | +0.20 | +2.12% | 95 | 1,478 | 34.34% |
| DIS221021P00105000 | 2022-06-27 3:49PM EDT | 105.00 | 13.30 | 12.70 | 12.95 | +1.15 | +9.47% | 1 | 1,128 | 32.94% |
| DIS221021P00110000 | 2022-06-29 2:22PM EDT | 110.00 | 16.40 | 16.30 | 16.55 | +0.65 | +4.13% | 5 | 1,821 | 31.58% |
| DIS221021P00115000 | 2022-06-29 9:55AM EDT | 115.00 | 20.30 | 20.30 | 20.65 | +3.20 | +18.71% | 4 | 1,606 | 30.75% |
| DIS221021P00120000 | 2022-06-28 11:22AM EDT | 120.00 | 22.00 | 24.70 | 25.10 | 0.00 | - | 3 | 1,277 | 30.25% |
| DIS221021P00125000 | 2022-06-28 11:15AM EDT | 125.00 | 25.90 | 29.40 | 29.75 | 0.00 | - | 7 | 1,441 | 29.64% |
| DIS221021P00130000 | 2022-06-28 9:49AM EDT | 130.00 | 29.95 | 34.25 | 34.70 | 0.00 | - | 1 | 1,233 | 32.08% |
| DIS221021P00135000 | 2022-06-24 2:33PM EDT | 135.00 | 37.50 | 39.15 | 39.65 | 0.00 | - | 31 | 361 | 34.13% |
| DIS221021P00140000 | 2022-06-29 12:56PM EDT | 140.00 | 45.25 | 44.15 | 44.65 | +5.05 | +12.56% | 7 | 122 | 36.96% |
| DIS221021P00145000 | 2022-06-16 1:43PM EDT | 145.00 | 50.68 | 49.05 | 49.65 | 0.00 | - | 2 | 82 | 39.65% |
| DIS221021P00150000 | 2022-06-14 9:50AM EDT | 150.00 | 55.55 | 54.20 | 54.80 | 0.00 | - | 5 | 2 | 45.26% |
| DIS221021P00155000 | 2022-06-21 1:13PM EDT | 155.00 | 59.25 | 59.05 | 59.70 | -1.60 | -2.63% | 1 | 9 | 45.80% |
| DIS221021P00160000 | 2022-06-01 12:36PM EDT | 160.00 | 51.30 | 64.10 | 64.70 | 0.00 | - | 4 | 23 | 48.15% |
| DIS221021P00165000 | 2022-06-23 9:37AM EDT | 165.00 | 71.20 | 69.15 | 69.70 | 0.00 | - | 1 | 12 | 50.44% |
| DIS221021P00170000 | 2022-06-07 12:01PM EDT | 170.00 | 63.52 | 73.90 | 74.85 | 0.00 | - | 5 | 0 | 55.86% |
| DIS221021P00175000 | 2022-05-31 9:47AM EDT | 175.00 | 65.71 | 79.05 | 79.75 | 0.00 | - | 68 | 0 | 55.91% |
| DIS221021P00180000 | 2022-04-26 11:32AM EDT | 180.00 | 63.95 | 73.05 | 75.55 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221021P00185000 | 2022-03-08 10:38AM EDT | 185.00 | 54.20 | 53.65 | 54.90 | 0.00 | - | 20 | 20 | 0.00% |
| DIS221021P00190000 | 2022-05-26 2:50PM EDT | 190.00 | 84.41 | 91.80 | 92.80 | 0.00 | - | 3 | 1 | 0.00% |
| DIS221021P00195000 | 2022-03-17 3:59PM EDT | 195.00 | 55.90 | 63.05 | 65.20 | 0.00 | - | - | 2 | 0.00% |
| DIS221021P00220000 | 2022-04-01 11:28AM EDT | 220.00 | 82.00 | 107.75 | 109.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
