The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317C00045000 | 2023-01-13 11:14AM EST | 45.00 | 54.00 | 64.25 | 64.95 | 0.00 | - | 2 | 12 | 99.22% |
| DIS230317C00050000 | 2023-01-27 3:59PM EST | 50.00 | 59.55 | 59.55 | 60.00 | +3.25 | +5.77% | 1 | 20 | 106.45% |
| DIS230317C00055000 | 2023-01-27 11:11AM EST | 55.00 | 55.00 | 54.50 | 55.05 | +22.46 | +69.02% | 2 | 2 | 94.73% |
| DIS230317C00060000 | 2023-01-23 2:15PM EST | 60.00 | 45.94 | 49.60 | 50.05 | 0.00 | - | 1 | 66 | 86.62% |
| DIS230317C00065000 | 2023-01-12 3:36PM EST | 65.00 | 35.60 | 44.65 | 45.05 | 0.00 | - | 1 | 21 | 77.54% |
| DIS230317C00070000 | 2023-01-19 11:14AM EST | 70.00 | 28.57 | 39.75 | 40.15 | 0.00 | - | 1 | 329 | 71.58% |
| DIS230317C00075000 | 2023-01-27 11:21AM EST | 75.00 | 35.40 | 34.70 | 35.20 | +4.80 | +15.69% | 5 | 202 | 62.11% |
| DIS230317C00080000 | 2023-01-27 2:48PM EST | 80.00 | 30.95 | 30.00 | 30.30 | +1.10 | +3.69% | 25 | 895 | 58.01% |
| DIS230317C00085000 | 2023-01-27 3:30PM EST | 85.00 | 25.85 | 25.05 | 25.50 | +1.85 | +7.71% | 18 | 4,633 | 51.17% |
| DIS230317C00090000 | 2023-01-27 3:47PM EST | 90.00 | 21.01 | 20.50 | 20.80 | +0.96 | +4.79% | 49 | 5,115 | 49.32% |
| DIS230317C00095000 | 2023-01-27 3:57PM EST | 95.00 | 16.15 | 15.95 | 16.25 | -0.14 | -0.86% | 94 | 3,287 | 44.09% |
| DIS230317C00100000 | 2023-01-27 3:35PM EST | 100.00 | 12.40 | 11.80 | 12.05 | +0.23 | +1.89% | 126 | 6,396 | 40.13% |
| DIS230317C00105000 | 2023-01-27 3:52PM EST | 105.00 | 8.35 | 8.20 | 8.35 | -0.13 | -1.53% | 257 | 5,283 | 37.01% |
| DIS230317C00110000 | 2023-01-27 3:59PM EST | 110.00 | 5.26 | 5.20 | 5.30 | -0.19 | -3.49% | 1,086 | 14,368 | 34.46% |
| DIS230317C00115000 | 2023-01-27 3:59PM EST | 115.00 | 3.01 | 2.97 | 3.05 | -0.19 | -5.94% | 628 | 12,039 | 32.57% |
| DIS230317C00120000 | 2023-01-27 3:59PM EST | 120.00 | 1.52 | 1.51 | 1.55 | -0.16 | -9.52% | 567 | 8,904 | 30.96% |
| DIS230317C00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.73 | 0.71 | 0.74 | -0.10 | -12.05% | 389 | 7,270 | 30.25% |
| DIS230317C00130000 | 2023-01-27 3:41PM EST | 130.00 | 0.38 | 0.33 | 0.35 | -0.03 | -7.32% | 152 | 3,915 | 30.27% |
| DIS230317C00135000 | 2023-01-27 3:50PM EST | 135.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 56 | 2,079 | 31.35% |
| DIS230317C00140000 | 2023-01-27 3:58PM EST | 140.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 25 | 2,859 | 32.72% |
| DIS230317C00145000 | 2023-01-27 2:37PM EST | 145.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 3,743 | 34.28% |
| DIS230317C00150000 | 2023-01-27 2:39PM EST | 150.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 77 | 2,324 | 36.13% |
| DIS230317C00155000 | 2023-01-27 11:41AM EST | 155.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 25 | 353 | 38.28% |
| DIS230317C00160000 | 2023-01-27 2:49PM EST | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,820 | 40.04% |
| DIS230317C00165000 | 2023-01-24 3:54PM EST | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 365 | 42.97% |
| DIS230317C00170000 | 2023-01-27 1:17PM EST | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 472 | 43.75% |
| DIS230317C00175000 | 2023-01-23 12:36PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 576 | 46.09% |
| DIS230317C00180000 | 2023-01-27 2:52PM EST | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,069 | 48.83% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317P00045000 | 2023-01-27 11:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,663 | 78.13% |
| DIS230317P00050000 | 2023-01-26 9:39AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,117 | 73.44% |
| DIS230317P00055000 | 2023-01-26 9:39AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,578 | 64.84% |
| DIS230317P00060000 | 2023-01-27 12:14PM EST | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,165 | 60.94% |
| DIS230317P00065000 | 2023-01-27 3:45PM EST | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 230 | 3,335 | 54.69% |
| DIS230317P00070000 | 2023-01-27 3:15PM EST | 70.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 111 | 3,208 | 52.34% |
| DIS230317P00075000 | 2023-01-27 2:52PM EST | 75.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 100 | 7,144 | 50.20% |
| DIS230317P00080000 | 2023-01-27 3:49PM EST | 80.00 | 0.19 | 0.19 | 0.22 | -0.01 | -5.00% | 114 | 5,016 | 47.17% |
| DIS230317P00085000 | 2023-01-27 3:48PM EST | 85.00 | 0.34 | 0.34 | 0.39 | -0.03 | -8.11% | 177 | 7,255 | 44.14% |
| DIS230317P00090000 | 2023-01-27 3:56PM EST | 90.00 | 0.62 | 0.61 | 0.65 | 0.00 | - | 612 | 13,255 | 40.72% |
| DIS230317P00095000 | 2023-01-27 3:55PM EST | 95.00 | 1.07 | 1.06 | 1.11 | -0.02 | -1.83% | 990 | 9,885 | 37.77% |
| DIS230317P00100000 | 2023-01-27 3:59PM EST | 100.00 | 1.86 | 1.83 | 1.89 | -0.07 | -3.63% | 632 | 3,690 | 35.07% |
| DIS230317P00105000 | 2023-01-27 3:59PM EST | 105.00 | 3.15 | 3.10 | 3.20 | -0.06 | -1.87% | 742 | 3,396 | 32.91% |
| DIS230317P00110000 | 2023-01-27 3:52PM EST | 110.00 | 5.01 | 5.05 | 5.15 | -0.14 | -2.72% | 928 | 3,496 | 30.66% |
| DIS230317P00115000 | 2023-01-27 2:59PM EST | 115.00 | 7.35 | 7.85 | 7.95 | -1.30 | -15.03% | 41 | 232 | 28.83% |
| DIS230317P00120000 | 2023-01-27 2:47PM EST | 120.00 | 10.87 | 11.35 | 11.60 | -0.78 | -6.70% | 5 | 374 | 27.44% |
| DIS230317P00125000 | 2023-01-27 2:47PM EST | 125.00 | 15.07 | 15.65 | 15.95 | -1.93 | -11.35% | 1 | 19 | 27.03% |
| DIS230317P00130000 | 2023-01-27 2:10PM EST | 130.00 | 19.95 | 20.40 | 20.65 | -1.25 | -5.90% | 29 | 2 | 26.81% |
| DIS230317P00135000 | 2023-01-13 11:12AM EST | 135.00 | 36.29 | 25.00 | 25.85 | 0.00 | - | 4 | 0 | 36.11% |
| DIS230317P00140000 | 2022-12-14 10:01AM EST | 140.00 | 45.45 | 40.20 | 41.10 | 0.00 | - | 1 | 0 | 123.22% |
| DIS230317P00145000 | 2022-12-16 9:46AM EST | 145.00 | 53.60 | 45.20 | 46.00 | 0.00 | - | 2 | 0 | 129.91% |
| DIS230317P00150000 | 2023-01-18 10:39AM EST | 150.00 | 49.40 | 40.10 | 40.85 | 0.00 | - | 2 | 0 | 49.51% |
| DIS230317P00155000 | 2022-12-28 10:57AM EST | 155.00 | 69.30 | 45.30 | 45.90 | 0.00 | - | 1 | 0 | 54.74% |
| DIS230317P00160000 | 2023-01-18 10:51AM EST | 160.00 | 59.70 | 50.10 | 50.85 | 0.00 | - | 20 | 0 | 57.32% |
| DIS230317P00165000 | 2022-12-05 12:48PM EST | 165.00 | 68.05 | 72.85 | 72.60 | 0.00 | - | 3 | 0 | 200.82% |
| DIS230317P00170000 | 2023-01-23 1:19PM EST | 170.00 | 64.64 | 60.10 | 60.80 | 0.00 | - | 1 | 0 | 62.99% |
| DIS230317P00175000 | 2023-01-25 9:58AM EST | 175.00 | 70.40 | 65.10 | 65.80 | 0.00 | - | 2 | 0 | 66.26% |
© 2023 Yahoo. Tutti i diritti riservati.
