The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:05PM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2022-05-19 3:47PM EDT | 60.00 | 45.33 | 43.80 | 44.65 | 0.00 | - | 8 | 551 | 55.99% |
| DIS230120C00065000 | 2022-05-19 11:54AM EDT | 65.00 | 41.40 | 39.45 | 40.10 | 0.00 | - | 33 | 307 | 53.08% |
| DIS230120C00070000 | 2022-05-19 10:29AM EDT | 70.00 | 37.30 | 35.05 | 35.70 | 0.00 | - | 61 | 333 | 51.78% |
| DIS230120C00075000 | 2022-05-13 3:39PM EDT | 75.00 | 35.60 | 30.80 | 31.55 | 0.00 | - | 3 | 202 | 49.27% |
| DIS230120C00080000 | 2022-05-20 11:50AM EDT | 80.00 | 27.00 | 26.75 | 27.45 | -2.42 | -8.23% | 1 | 246 | 46.42% |
| DIS230120C00085000 | 2022-05-18 11:16AM EDT | 85.00 | 26.20 | 23.05 | 23.70 | 0.00 | - | 3 | 168 | 44.42% |
| DIS230120C00090000 | 2022-05-17 1:55PM EDT | 90.00 | 20.60 | 19.70 | 20.10 | -3.25 | -13.63% | 2 | 883 | 42.26% |
| DIS230120C00095000 | 2022-05-19 2:06PM EDT | 95.00 | 17.55 | 16.35 | 16.85 | 0.00 | - | 39 | 450 | 40.55% |
| DIS230120C00100000 | 2022-05-20 11:48AM EDT | 100.00 | 13.75 | 13.65 | 13.95 | -0.55 | -3.85% | 40 | 2,429 | 39.14% |
| DIS230120C00105000 | 2022-05-20 11:39AM EDT | 105.00 | 11.10 | 11.00 | 11.35 | -0.65 | -5.53% | 283 | 931 | 37.81% |
| DIS230120C00110000 | 2022-05-20 11:22AM EDT | 110.00 | 8.75 | 8.75 | 9.05 | -0.65 | -6.91% | 28 | 2,944 | 36.51% |
| DIS230120C00115000 | 2022-05-20 11:02AM EDT | 115.00 | 7.00 | 6.80 | 7.10 | -0.50 | -6.67% | 15 | 2,620 | 35.39% |
| DIS230120C00120000 | 2022-05-20 11:34AM EDT | 120.00 | 5.35 | 5.25 | 5.40 | -0.40 | -6.96% | 39 | 3,948 | 34.16% |
| DIS230120C00125000 | 2022-05-20 11:27AM EDT | 125.00 | 4.02 | 4.00 | 4.15 | -0.38 | -8.64% | 17 | 3,432 | 33.53% |
| DIS230120C00130000 | 2022-05-20 11:41AM EDT | 130.00 | 3.10 | 2.95 | 3.10 | -0.32 | -9.36% | 21 | 3,542 | 32.78% |
| DIS230120C00135000 | 2022-05-20 11:42AM EDT | 135.00 | 2.24 | 2.20 | 2.33 | -0.28 | -11.11% | 39 | 4,657 | 32.35% |
| DIS230120C00140000 | 2022-05-20 11:42AM EDT | 140.00 | 1.69 | 1.59 | 1.81 | -0.14 | -7.65% | 7 | 9,706 | 32.37% |
| DIS230120C00145000 | 2022-05-20 10:06AM EDT | 145.00 | 1.35 | 1.17 | 1.34 | -0.08 | -5.59% | 18 | 5,143 | 32.02% |
| DIS230120C00150000 | 2022-05-20 11:37AM EDT | 150.00 | 0.95 | 0.87 | 1.01 | -0.18 | -15.93% | 64 | 15,509 | 31.91% |
| DIS230120C00155000 | 2022-05-20 10:22AM EDT | 155.00 | 0.76 | 0.61 | 0.78 | -0.14 | -15.56% | 6 | 6,533 | 32.01% |
| DIS230120C00160000 | 2022-05-20 11:45AM EDT | 160.00 | 0.55 | 0.50 | 0.59 | -0.03 | -5.17% | 21 | 10,180 | 31.97% |
| DIS230120C00165000 | 2022-05-20 11:23AM EDT | 165.00 | 0.40 | 0.40 | 0.48 | -0.11 | -21.57% | 6 | 3,951 | 32.37% |
| DIS230120C00170000 | 2022-05-20 10:55AM EDT | 170.00 | 0.38 | 0.28 | 0.36 | +0.01 | +2.70% | 5 | 10,018 | 32.30% |
| DIS230120C00175000 | 2022-05-20 11:05AM EDT | 175.00 | 0.26 | 0.13 | 0.28 | -0.01 | -3.70% | 13 | 6,430 | 32.42% |
| DIS230120C00180000 | 2022-05-20 11:01AM EDT | 180.00 | 0.21 | 0.14 | 0.27 | -0.04 | -16.00% | 17 | 11,298 | 33.59% |
| DIS230120C00185000 | 2022-05-20 11:15AM EDT | 185.00 | 0.19 | 0.15 | 0.27 | -0.01 | -5.00% | 1 | 4,773 | 34.91% |
| DIS230120C00190000 | 2022-05-20 11:50AM EDT | 190.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 19 | 12,355 | 33.59% |
| DIS230120C00195000 | 2022-05-20 11:37AM EDT | 195.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 4 | 4,633 | 34.18% |
| DIS230120C00200000 | 2022-05-20 11:37AM EDT | 200.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 65 | 20,894 | 35.25% |
| DIS230120C00210000 | 2022-05-20 11:49AM EDT | 210.00 | 0.12 | 0.05 | 0.12 | +0.03 | +33.33% | 43 | 3,510 | 36.67% |
| DIS230120C00220000 | 2022-05-20 10:38AM EDT | 220.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 3 | 5,424 | 39.01% |
| DIS230120C00230000 | 2022-05-20 11:49AM EDT | 230.00 | 0.02 | 0.00 | 0.12 | -0.04 | -66.67% | 20 | 4,306 | 40.53% |
| DIS230120C00240000 | 2022-05-17 3:03PM EDT | 240.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 54 | 3,465 | 42.29% |
| DIS230120C00250000 | 2022-05-20 9:30AM EDT | 250.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 14 | 8,954 | 43.07% |
| DIS230120C00260000 | 2022-05-19 3:29PM EDT | 260.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 240 | 1,432 | 45.12% |
| DIS230120C00270000 | 2022-05-20 9:46AM EDT | 270.00 | 0.08 | 0.02 | 0.10 | +0.02 | +33.33% | 1 | 1,611 | 46.09% |
| DIS230120C00280000 | 2022-05-19 11:02AM EDT | 280.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 5 | 2,725 | 47.07% |
| DIS230120C00290000 | 2022-05-20 11:47AM EDT | 290.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 5 | 7,690 | 46.48% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2022-05-20 11:36AM EDT | 60.00 | 1.17 | 1.10 | 1.25 | +0.02 | +1.74% | 3 | 1,765 | 48.00% |
| DIS230120P00065000 | 2022-05-19 11:40AM EDT | 65.00 | 1.58 | 1.49 | 1.59 | +0.04 | +2.60% | 1 | 1,171 | 44.95% |
| DIS230120P00070000 | 2022-05-20 10:39AM EDT | 70.00 | 2.01 | 2.06 | 2.16 | -0.07 | -3.37% | 4 | 744 | 43.02% |
| DIS230120P00075000 | 2022-05-20 9:56AM EDT | 75.00 | 2.68 | 2.75 | 2.90 | -0.08 | -2.90% | 1 | 1,653 | 41.26% |
| DIS230120P00080000 | 2022-05-19 1:08PM EDT | 80.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 2 | 2,104 | 39.69% |
| DIS230120P00085000 | 2022-05-19 11:55AM EDT | 85.00 | 4.70 | 4.85 | 5.00 | 0.00 | - | 102 | 3,715 | 38.09% |
| DIS230120P00090000 | 2022-05-19 3:14PM EDT | 90.00 | 6.15 | 6.25 | 6.55 | 0.00 | - | 8 | 4,908 | 37.06% |
| DIS230120P00095000 | 2022-05-19 3:02PM EDT | 95.00 | 7.75 | 7.95 | 8.10 | +0.20 | +2.65% | 8 | 4,110 | 35.09% |
| DIS230120P00100000 | 2022-05-20 11:31AM EDT | 100.00 | 10.05 | 10.00 | 10.30 | +0.27 | +2.76% | 44 | 10,545 | 34.27% |
| DIS230120P00105000 | 2022-05-20 11:17AM EDT | 105.00 | 12.45 | 12.35 | 12.65 | +0.55 | +4.62% | 98 | 3,610 | 32.89% |
| DIS230120P00110000 | 2022-05-20 11:22AM EDT | 110.00 | 15.30 | 15.10 | 15.40 | +0.53 | +3.59% | 50 | 5,596 | 31.71% |
| DIS230120P00115000 | 2022-05-20 11:16AM EDT | 115.00 | 18.25 | 18.10 | 18.65 | +1.05 | +6.10% | 6 | 3,143 | 31.04% |
| DIS230120P00120000 | 2022-05-20 10:55AM EDT | 120.00 | 21.65 | 21.50 | 22.10 | +0.80 | +3.84% | 19 | 8,397 | 29.98% |
| DIS230120P00125000 | 2022-05-20 11:16AM EDT | 125.00 | 25.40 | 25.25 | 26.00 | +1.00 | +4.10% | 20 | 4,450 | 29.48% |
| DIS230120P00130000 | 2022-05-20 11:11AM EDT | 130.00 | 29.55 | 29.30 | 29.80 | +1.50 | +5.35% | 15 | 11,840 | 27.41% |
| DIS230120P00135000 | 2022-05-20 11:36AM EDT | 135.00 | 33.88 | 33.60 | 34.10 | +1.53 | +4.73% | 21 | 8,456 | 26.29% |
| DIS230120P00140000 | 2022-05-20 11:12AM EDT | 140.00 | 38.50 | 38.20 | 38.70 | +0.92 | +2.45% | 123 | 17,356 | 25.86% |
| DIS230120P00145000 | 2022-05-20 10:27AM EDT | 145.00 | 42.11 | 42.80 | 43.30 | +1.01 | +2.46% | 8 | 7,108 | 24.05% |
| DIS230120P00150000 | 2022-05-20 10:33AM EDT | 150.00 | 46.84 | 47.65 | 48.45 | -0.02 | -0.04% | 1 | 11,202 | 27.59% |
| DIS230120P00155000 | 2022-05-20 10:18AM EDT | 155.00 | 51.96 | 52.30 | 53.15 | +0.46 | +0.89% | 1 | 4,958 | 25.24% |
| DIS230120P00160000 | 2022-05-19 11:59AM EDT | 160.00 | 57.23 | 57.20 | 58.20 | +1.82 | +3.28% | 1 | 10,908 | 27.69% |
| DIS230120P00165000 | 2022-05-19 3:02PM EDT | 165.00 | 60.93 | 62.35 | 63.40 | 0.00 | - | 51 | 4,758 | 32.15% |
| DIS230120P00170000 | 2022-05-19 12:10PM EDT | 170.00 | 65.55 | 67.30 | 68.30 | 0.00 | - | 30 | 7,032 | 32.32% |
| DIS230120P00175000 | 2022-05-19 3:25PM EDT | 175.00 | 71.68 | 72.20 | 73.20 | 0.00 | - | 5 | 2,332 | 32.08% |
| DIS230120P00180000 | 2022-05-18 3:57PM EDT | 180.00 | 75.86 | 77.25 | 78.05 | 0.00 | - | 4 | 2,174 | 29.74% |
| DIS230120P00185000 | 2022-05-20 10:37AM EDT | 185.00 | 81.66 | 82.55 | 83.30 | +3.16 | +4.03% | 1 | 878 | 36.52% |
| DIS230120P00190000 | 2022-05-19 12:14PM EDT | 190.00 | 85.60 | 87.25 | 88.25 | 0.00 | - | 6 | 892 | 36.96% |
| DIS230120P00195000 | 2022-05-16 2:07PM EDT | 195.00 | 88.91 | 92.30 | 93.20 | 0.00 | - | 7 | 199 | 37.26% |
| DIS230120P00200000 | 2022-05-18 9:56AM EDT | 200.00 | 93.50 | 97.25 | 98.30 | 0.00 | - | 3 | 1,157 | 40.31% |
| DIS230120P00210000 | 2022-05-18 9:41AM EDT | 210.00 | 103.00 | 107.30 | 108.50 | 0.00 | - | 2 | 1 | 45.70% |
| DIS230120P00220000 | 2022-04-29 9:39AM EDT | 220.00 | 104.75 | 117.50 | 118.10 | 0.00 | - | 2 | 5 | 40.19% |
| DIS230120P00230000 | 2022-03-03 4:53PM EDT | 230.00 | 84.55 | 91.55 | 93.95 | 0.00 | - | 12 | 7 | 0.00% |
| DIS230120P00240000 | 2022-05-19 10:14AM EDT | 240.00 | 135.50 | 137.35 | 138.10 | 0.00 | - | 1 | 61 | 43.95% |
| DIS230120P00250000 | 2022-04-26 11:50AM EDT | 250.00 | 134.00 | 147.30 | 148.20 | 0.00 | - | 3 | 105 | 48.54% |
| DIS230120P00260000 | 2022-04-13 1:26PM EDT | 260.00 | 127.35 | 152.45 | 154.05 | 0.00 | - | 1 | 93 | 0.00% |
| DIS230120P00270000 | 2022-04-06 9:34AM EDT | 270.00 | 136.53 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIS230120P00280000 | 2022-03-17 12:00PM EDT | 280.00 | 142.50 | 148.00 | 150.75 | 0.00 | - | 6 | 15 | 0.00% |
| DIS230120P00290000 | 2022-04-20 3:38PM EDT | 290.00 | 165.00 | 187.25 | 188.10 | 0.00 | - | 4 | 1 | 51.95% |
© 2022 Yahoo. Tutti i diritti riservati.
