The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00050000 | 2022-12-02 3:13PM EST | 50.00 | 49.74 | 49.40 | 50.05 | +5.33 | +12.00% | 5 | 148 | 100.68% |
| DIS230120C00055000 | 2022-11-29 9:51AM EST | 55.00 | 41.64 | 44.45 | 45.00 | 0.00 | - | 1 | 36 | 88.28% |
| DIS230120C00060000 | 2022-11-30 3:53PM EST | 60.00 | 38.20 | 39.50 | 40.10 | 0.00 | - | 1 | 438 | 80.08% |
| DIS230120C00065000 | 2022-12-01 9:44AM EST | 65.00 | 32.80 | 34.45 | 35.15 | 0.00 | - | 2 | 311 | 69.09% |
| DIS230120C00070000 | 2022-12-02 10:49AM EST | 70.00 | 29.22 | 29.70 | 30.30 | +3.47 | +13.48% | 1 | 512 | 64.50% |
| DIS230120C00075000 | 2022-11-23 11:15AM EST | 75.00 | 24.15 | 24.80 | 25.30 | 0.00 | - | 2 | 467 | 55.18% |
| DIS230120C00080000 | 2022-12-02 2:00PM EST | 80.00 | 19.70 | 20.15 | 20.50 | +0.60 | +3.14% | 2 | 2,467 | 52.52% |
| DIS230120C00085000 | 2022-12-02 10:34AM EST | 85.00 | 14.80 | 15.45 | 15.85 | +0.38 | +2.64% | 4 | 515 | 45.90% |
| DIS230120C00090000 | 2022-12-02 3:49PM EST | 90.00 | 11.20 | 11.35 | 11.45 | +0.41 | +3.80% | 352 | 5,581 | 40.16% |
| DIS230120C00095000 | 2022-12-02 3:53PM EST | 95.00 | 7.45 | 7.50 | 7.65 | +0.30 | +4.20% | 237 | 9,054 | 36.52% |
| DIS230120C00100000 | 2022-12-02 3:59PM EST | 100.00 | 4.55 | 4.50 | 4.60 | +0.35 | +8.33% | 836 | 14,889 | 33.84% |
| DIS230120C00105000 | 2022-12-02 3:59PM EST | 105.00 | 2.40 | 2.39 | 2.45 | +0.16 | +7.14% | 546 | 14,001 | 31.96% |
| DIS230120C00110000 | 2022-12-02 3:59PM EST | 110.00 | 1.19 | 1.17 | 1.20 | +0.12 | +11.21% | 1,118 | 17,002 | 31.18% |
| DIS230120C00115000 | 2022-12-02 3:57PM EST | 115.00 | 0.58 | 0.57 | 0.59 | +0.05 | +9.43% | 167 | 12,433 | 31.54% |
| DIS230120C00120000 | 2022-12-02 3:55PM EST | 120.00 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 513 | 17,479 | 32.67% |
| DIS230120C00125000 | 2022-12-02 3:57PM EST | 125.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 240 | 10,074 | 33.99% |
| DIS230120C00130000 | 2022-12-02 3:55PM EST | 130.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 81 | 8,250 | 36.04% |
| DIS230120C00135000 | 2022-12-02 3:43PM EST | 135.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 150 | 20,626 | 38.48% |
| DIS230120C00140000 | 2022-12-02 3:07PM EST | 140.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 59 | 10,387 | 40.63% |
| DIS230120C00145000 | 2022-12-02 12:13PM EST | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 31 | 9,744 | 42.19% |
| DIS230120C00150000 | 2022-12-02 3:59PM EST | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 93 | 19,845 | 43.75% |
| DIS230120C00155000 | 2022-12-02 1:57PM EST | 155.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 57 | 7,064 | 46.88% |
| DIS230120C00160000 | 2022-12-02 2:47PM EST | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 8,668 | 47.66% |
| DIS230120C00165000 | 2022-12-02 12:50PM EST | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 4,575 | 50.39% |
| DIS230120C00170000 | 2022-12-02 3:01PM EST | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 9,990 | 50.00% |
| DIS230120C00175000 | 2022-12-02 3:31PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 7,290 | 53.91% |
| DIS230120C00180000 | 2022-12-02 9:42AM EST | 180.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 21,455 | 51.56% |
| DIS230120C00185000 | 2022-12-02 9:53AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,398 | 53.13% |
| DIS230120C00190000 | 2022-12-01 12:14PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 12,535 | 56.25% |
| DIS230120C00195000 | 2022-12-01 11:39AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,454 | 57.81% |
| DIS230120C00200000 | 2022-12-02 1:32PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,712 | 59.38% |
| DIS230120C00210000 | 2022-11-25 12:28PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,141 | 62.50% |
| DIS230120C00220000 | 2022-12-01 9:30AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,616 | 67.19% |
| DIS230120C00230000 | 2022-12-02 9:53AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,771 | 70.31% |
| DIS230120C00240000 | 2022-11-09 9:58AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,593 | 73.44% |
| DIS230120C00250000 | 2022-11-21 11:25AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,370 | 76.56% |
| DIS230120C00260000 | 2022-11-03 1:02PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 2,440 | 78.13% |
| DIS230120C00270000 | 2022-11-03 10:48AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,742 | 81.25% |
| DIS230120C00280000 | 2022-11-03 10:21AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,992 | 84.38% |
| DIS230120C00290000 | 2022-12-02 12:57PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,028 | 87.50% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00050000 | 2022-12-02 12:15PM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 3,206 | 68.75% |
| DIS230120P00055000 | 2022-12-01 10:43AM EST | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 26 | 1,085 | 62.89% |
| DIS230120P00060000 | 2022-12-02 1:50PM EST | 60.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 13 | 2,389 | 56.64% |
| DIS230120P00065000 | 2022-12-02 3:37PM EST | 65.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 120 | 6,925 | 52.15% |
| DIS230120P00070000 | 2022-12-02 3:35PM EST | 70.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 64 | 7,103 | 48.15% |
| DIS230120P00075000 | 2022-12-02 3:39PM EST | 75.00 | 0.21 | 0.20 | 0.22 | -0.06 | -22.22% | 102 | 5,841 | 44.24% |
| DIS230120P00080000 | 2022-12-02 3:50PM EST | 80.00 | 0.44 | 0.39 | 0.41 | -0.04 | -8.33% | 1,222 | 11,352 | 40.72% |
| DIS230120P00085000 | 2022-12-02 3:57PM EST | 85.00 | 0.76 | 0.74 | 0.77 | -0.12 | -13.64% | 674 | 17,525 | 37.50% |
| DIS230120P00090000 | 2022-12-02 3:57PM EST | 90.00 | 1.42 | 1.39 | 1.43 | -0.20 | -12.35% | 1,056 | 16,717 | 34.50% |
| DIS230120P00095000 | 2022-12-02 3:59PM EST | 95.00 | 2.56 | 2.56 | 2.61 | -0.35 | -12.03% | 996 | 11,635 | 31.89% |
| DIS230120P00100000 | 2022-12-02 3:59PM EST | 100.00 | 4.55 | 4.50 | 4.60 | -0.43 | -8.63% | 160 | 22,996 | 29.88% |
| DIS230120P00105000 | 2022-12-02 3:37PM EST | 105.00 | 7.53 | 7.35 | 7.55 | -0.60 | -7.38% | 53 | 7,505 | 28.36% |
| DIS230120P00110000 | 2022-12-02 3:53PM EST | 110.00 | 11.40 | 11.10 | 11.40 | -0.78 | -6.40% | 20 | 8,524 | 27.32% |
| DIS230120P00115000 | 2022-12-02 10:16AM EST | 115.00 | 16.73 | 15.60 | 15.95 | +0.13 | +0.78% | 1 | 3,328 | 28.20% |
| DIS230120P00120000 | 2022-12-02 3:19PM EST | 120.00 | 20.40 | 20.40 | 21.20 | -1.20 | -5.56% | 2 | 292 | 38.57% |
| DIS230120P00125000 | 2022-12-02 9:32AM EST | 125.00 | 27.10 | 25.30 | 25.80 | +0.39 | +1.46% | 4 | 385 | 35.94% |
| DIS230120P00130000 | 2022-12-02 3:51PM EST | 130.00 | 30.75 | 30.45 | 30.80 | -1.75 | -5.38% | 1,900 | 960 | 40.77% |
| DIS230120P00135000 | 2022-11-30 3:14PM EST | 135.00 | 38.10 | 35.35 | 35.90 | 0.00 | - | 2,513 | 306 | 48.34% |
| DIS230120P00140000 | 2022-12-02 3:51PM EST | 140.00 | 41.05 | 40.40 | 40.80 | -0.10 | -0.24% | 2,563 | 1,029 | 49.61% |
| DIS230120P00145000 | 2022-12-02 3:51PM EST | 145.00 | 45.60 | 45.40 | 45.80 | -0.65 | -1.41% | 301 | 133 | 53.61% |
| DIS230120P00150000 | 2022-12-02 3:51PM EST | 150.00 | 51.15 | 50.30 | 50.75 | -0.30 | -0.58% | 255 | 239 | 55.37% |
| DIS230120P00155000 | 2022-12-02 3:37PM EST | 155.00 | 55.96 | 55.40 | 55.80 | -0.74 | -1.31% | 66 | 53 | 61.18% |
| DIS230120P00160000 | 2022-12-02 11:57AM EST | 160.00 | 60.80 | 60.45 | 60.80 | -1.50 | -2.41% | 12 | 16 | 53.52% |
| DIS230120P00165000 | 2022-12-02 11:19AM EST | 165.00 | 66.27 | 65.35 | 65.90 | +0.70 | +1.07% | 2 | 0 | 56.45% |
| DIS230120P00170000 | 2022-12-02 3:37PM EST | 170.00 | 70.90 | 70.45 | 70.75 | -0.80 | -1.12% | 55 | 56 | 55.86% |
| DIS230120P00175000 | 2022-12-02 3:37PM EST | 175.00 | 76.00 | 75.35 | 75.75 | -0.65 | -0.85% | 61 | 52 | 71.88% |
| DIS230120P00180000 | 2022-12-02 3:51PM EST | 180.00 | 80.65 | 80.35 | 81.00 | -0.80 | -0.98% | 400 | 168 | 69.73% |
| DIS230120P00185000 | 2022-11-14 12:37PM EST | 185.00 | 88.90 | 85.30 | 85.90 | 0.00 | - | 1 | 1 | 63.28% |
| DIS230120P00190000 | 2022-10-19 9:53AM EST | 190.00 | 89.43 | 97.85 | 98.40 | 0.00 | - | 7 | 0 | 181.90% |
| DIS230120P00195000 | 2022-09-21 9:19AM EST | 195.00 | 89.00 | 94.55 | 95.75 | 0.00 | - | 4 | 0 | 83.01% |
| DIS230120P00200000 | 2022-11-30 12:02PM EST | 200.00 | 105.47 | 100.35 | 101.10 | 0.00 | - | 1 | 0 | 83.98% |
| DIS230120P00210000 | 2022-06-22 8:43AM EST | 210.00 | 117.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230120P00220000 | 2022-08-04 8:45AM EST | 220.00 | 111.12 | 108.10 | 109.85 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230120P00230000 | 2022-07-22 9:59AM EST | 230.00 | 126.30 | 109.50 | 110.85 | 0.00 | - | 4 | 3 | 0.00% |
| DIS230120P00240000 | 2022-10-26 2:29PM EST | 240.00 | 135.40 | 140.80 | 141.20 | 0.00 | - | 230 | 0 | 116.60% |
| DIS230120P00250000 | 2022-12-01 10:55AM EST | 250.00 | 153.10 | 150.35 | 151.20 | 0.00 | - | 2 | 0 | 109.28% |
| DIS230120P00260000 | 2022-09-14 2:42PM EST | 260.00 | 148.15 | 164.85 | 165.55 | 0.00 | - | 125 | 0 | 198.10% |
| DIS230120P00270000 | 2022-12-01 10:17AM EST | 270.00 | 173.10 | 170.35 | 171.05 | 0.00 | - | 15 | 15 | 110.55% |
| DIS230120P00280000 | 2022-11-17 3:39PM EST | 280.00 | 188.80 | 179.90 | 181.20 | 0.00 | - | 34 | 0 | 140.09% |
| DIS230120P00290000 | 2022-11-29 11:54AM EST | 290.00 | 195.25 | 190.10 | 191.50 | 0.00 | - | 2 | 1 | 125.20% |
© 2022 Yahoo. Tutti i diritti riservati.
