The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2022-12-19 3:34PM EST | 45.00 | 42.33 | 54.55 | 55.55 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230616C00050000 | 2023-01-26 9:59AM EST | 50.00 | 59.17 | 61.30 | 62.00 | 0.00 | - | 5 | 110 | 84.28% |
| DIS230616C00055000 | 2023-01-23 3:54PM EST | 55.00 | 52.04 | 56.40 | 57.30 | 0.00 | - | 1 | 126 | 78.78% |
| DIS230616C00060000 | 2023-02-03 10:33AM EST | 60.00 | 53.77 | 51.55 | 52.40 | +2.47 | +4.81% | 2 | 300 | 72.17% |
| DIS230616C00065000 | 2023-02-02 11:56AM EST | 65.00 | 48.80 | 46.75 | 47.55 | 0.00 | - | 2 | 595 | 66.43% |
| DIS230616C00070000 | 2023-02-03 3:38PM EST | 70.00 | 42.39 | 42.05 | 42.75 | -2.01 | -4.53% | 3 | 966 | 61.52% |
| DIS230616C00075000 | 2023-02-03 3:38PM EST | 75.00 | 37.72 | 37.35 | 38.05 | -2.11 | -5.30% | 1 | 827 | 56.89% |
| DIS230616C00080000 | 2023-02-03 2:06PM EST | 80.00 | 34.00 | 32.95 | 33.25 | -1.15 | -3.27% | 29 | 21,064 | 52.78% |
| DIS230616C00085000 | 2023-02-03 2:01PM EST | 85.00 | 29.65 | 28.40 | 28.75 | -1.30 | -4.20% | 58 | 983 | 49.90% |
| DIS230616C00090000 | 2023-02-03 3:59PM EST | 90.00 | 24.27 | 24.05 | 24.40 | -2.28 | -8.59% | 40 | 2,446 | 46.25% |
| DIS230616C00095000 | 2023-02-03 2:57PM EST | 95.00 | 20.23 | 20.00 | 20.25 | -2.12 | -9.49% | 1,179 | 4,337 | 42.96% |
| DIS230616C00100000 | 2023-02-03 2:25PM EST | 100.00 | 16.62 | 16.10 | 16.45 | -1.64 | -8.98% | 34 | 5,926 | 40.38% |
| DIS230616C00105000 | 2023-02-03 3:50PM EST | 105.00 | 12.66 | 12.80 | 12.95 | -1.43 | -10.15% | 139 | 5,072 | 37.94% |
| DIS230616C00110000 | 2023-02-03 3:54PM EST | 110.00 | 9.90 | 9.80 | 9.95 | -1.56 | -13.61% | 1,665 | 6,993 | 36.15% |
| DIS230616C00115000 | 2023-02-03 3:58PM EST | 115.00 | 7.34 | 7.30 | 7.40 | -1.21 | -14.15% | 596 | 6,910 | 34.61% |
| DIS230616C00120000 | 2023-02-03 3:40PM EST | 120.00 | 5.20 | 5.20 | 5.30 | -1.10 | -17.46% | 272 | 9,025 | 33.22% |
| DIS230616C00125000 | 2023-02-03 3:59PM EST | 125.00 | 3.58 | 3.55 | 3.65 | -0.87 | -19.55% | 258 | 10,599 | 32.00% |
| DIS230616C00130000 | 2023-02-03 3:49PM EST | 130.00 | 2.35 | 2.38 | 2.44 | -0.70 | -22.95% | 279 | 3,734 | 31.07% |
| DIS230616C00135000 | 2023-02-03 3:03PM EST | 135.00 | 1.58 | 1.54 | 1.59 | -0.39 | -19.80% | 64 | 3,123 | 30.37% |
| DIS230616C00140000 | 2023-02-03 3:58PM EST | 140.00 | 1.02 | 0.99 | 1.03 | -0.23 | -18.40% | 74 | 3,456 | 29.98% |
| DIS230616C00145000 | 2023-02-03 3:40PM EST | 145.00 | 0.63 | 0.63 | 0.67 | -0.17 | -21.25% | 113 | 1,681 | 29.83% |
| DIS230616C00150000 | 2023-02-03 3:41PM EST | 150.00 | 0.43 | 0.41 | 0.43 | -0.09 | -17.31% | 460 | 7,776 | 29.74% |
| DIS230616C00155000 | 2023-02-03 2:23PM EST | 155.00 | 0.29 | 0.27 | 0.28 | -0.09 | -23.68% | 171 | 672 | 29.79% |
| DIS230616C00160000 | 2023-02-03 3:42PM EST | 160.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 187 | 5,470 | 30.08% |
| DIS230616C00165000 | 2023-02-02 3:51PM EST | 165.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 53 | 722 | 30.71% |
| DIS230616C00170000 | 2023-02-03 1:39PM EST | 170.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 2,803 | 31.54% |
| DIS230616C00175000 | 2023-02-02 3:43PM EST | 175.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 6 | 509 | 32.03% |
| DIS230616C00180000 | 2023-02-03 3:25PM EST | 180.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 1,002 | 32.52% |
| DIS230616C00185000 | 2023-02-03 1:26PM EST | 185.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 4 | 1,205 | 33.40% |
| DIS230616C00190000 | 2023-02-02 3:51PM EST | 190.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 398 | 33.99% |
| DIS230616C00195000 | 2023-02-02 11:21AM EST | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 391 | 34.38% |
| DIS230616C00200000 | 2023-02-02 2:42PM EST | 200.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,856 | 35.74% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-02-02 11:03AM EST | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 367 | 56.25% |
| DIS230616P00050000 | 2023-02-03 11:22AM EST | 50.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,437 | 53.71% |
| DIS230616P00055000 | 2023-02-03 3:00PM EST | 55.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 13 | 1,278 | 51.37% |
| DIS230616P00060000 | 2023-02-02 3:48PM EST | 60.00 | 0.15 | 0.17 | 0.19 | 0.00 | - | 5 | 1,172 | 49.95% |
| DIS230616P00065000 | 2023-02-03 2:43PM EST | 65.00 | 0.28 | 0.27 | 0.32 | +0.05 | +21.74% | 31 | 3,342 | 48.10% |
| DIS230616P00070000 | 2023-02-03 12:41PM EST | 70.00 | 0.36 | 0.39 | 0.45 | +0.01 | +2.86% | 48 | 6,622 | 45.07% |
| DIS230616P00075000 | 2023-02-03 1:03PM EST | 75.00 | 0.60 | 0.60 | 0.67 | +0.05 | +9.09% | 379 | 7,453 | 42.73% |
| DIS230616P00080000 | 2023-02-03 3:55PM EST | 80.00 | 0.95 | 0.90 | 1.00 | +0.11 | +13.10% | 134 | 5,539 | 40.72% |
| DIS230616P00085000 | 2023-02-03 2:38PM EST | 85.00 | 1.34 | 1.31 | 1.39 | +0.16 | +13.56% | 312 | 4,991 | 38.17% |
| DIS230616P00090000 | 2023-02-03 3:53PM EST | 90.00 | 1.98 | 1.89 | 1.98 | +0.30 | +17.86% | 522 | 7,809 | 36.08% |
| DIS230616P00095000 | 2023-02-03 3:48PM EST | 95.00 | 2.81 | 2.70 | 2.79 | +0.31 | +12.40% | 1,240 | 8,678 | 34.09% |
| DIS230616P00100000 | 2023-02-03 3:51PM EST | 100.00 | 3.95 | 3.80 | 3.90 | +0.55 | +16.18% | 933 | 10,724 | 32.25% |
| DIS230616P00105000 | 2023-02-03 3:53PM EST | 105.00 | 5.38 | 5.30 | 5.40 | +0.58 | +12.08% | 720 | 6,712 | 30.59% |
| DIS230616P00110000 | 2023-02-03 3:58PM EST | 110.00 | 7.36 | 7.30 | 7.40 | +1.01 | +15.91% | 1,216 | 4,056 | 29.21% |
| DIS230616P00115000 | 2023-02-03 2:41PM EST | 115.00 | 9.60 | 9.75 | 9.90 | +1.10 | +12.94% | 30 | 4,834 | 27.87% |
| DIS230616P00120000 | 2023-02-03 11:32AM EST | 120.00 | 11.73 | 12.70 | 12.90 | -0.09 | -0.76% | 3 | 1,282 | 26.47% |
| DIS230616P00125000 | 2023-02-03 11:54AM EST | 125.00 | 15.10 | 16.20 | 16.45 | -0.15 | -0.98% | 1 | 59 | 25.24% |
| DIS230616P00130000 | 2023-02-03 2:56PM EST | 130.00 | 20.20 | 20.05 | 20.40 | -0.15 | -0.74% | 4 | 34 | 23.63% |
| DIS230616P00135000 | 2023-02-03 2:55PM EST | 135.00 | 24.55 | 24.40 | 24.85 | -2.14 | -8.02% | 2 | 25 | 22.83% |
| DIS230616P00140000 | 2023-01-20 11:48AM EST | 140.00 | 39.05 | 28.80 | 29.85 | 0.00 | - | 2 | 0 | 25.88% |
| DIS230616P00145000 | 2023-01-31 12:02PM EST | 145.00 | 36.76 | 33.60 | 34.85 | 0.00 | - | 1 | 0 | 28.74% |
| DIS230616P00150000 | 2023-01-31 1:11PM EST | 150.00 | 41.50 | 38.75 | 39.85 | 0.00 | - | 1 | 1 | 31.42% |
| DIS230616P00155000 | 2023-02-02 12:51PM EST | 155.00 | 42.45 | 43.70 | 44.90 | 0.00 | - | 4 | 0 | 34.58% |
| DIS230616P00160000 | 2023-01-30 11:44AM EST | 160.00 | 51.49 | 48.75 | 49.75 | 0.00 | - | 1 | 0 | 35.06% |
| DIS230616P00165000 | 2023-02-02 10:07AM EST | 165.00 | 55.10 | 53.60 | 54.95 | 0.00 | - | 3 | 0 | 39.99% |
| DIS230616P00170000 | 2023-01-27 1:09PM EST | 170.00 | 59.88 | 58.65 | 59.85 | 0.00 | - | 1 | 0 | 40.94% |
| DIS230616P00175000 | 2023-02-02 2:57PM EST | 175.00 | 62.60 | 63.85 | 64.85 | 0.00 | - | 4 | 2 | 43.07% |
| DIS230616P00180000 | 2022-11-10 2:12PM EST | 180.00 | 90.30 | 86.20 | 86.80 | 0.00 | - | 5 | 0 | 129.43% |
| DIS230616P00185000 | 2023-02-02 2:22PM EST | 185.00 | 72.10 | 73.75 | 74.85 | 0.00 | - | 20 | 0 | 47.07% |
| DIS230616P00190000 | 2022-11-07 9:34AM EST | 190.00 | 88.90 | 97.05 | 97.85 | 0.00 | - | 3 | 0 | 138.84% |
| DIS230616P00195000 | 2022-06-08 8:33AM EST | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 125.35% |
| DIS230616P00200000 | 2023-02-03 2:55PM EST | 200.00 | 89.05 | 88.95 | 89.65 | -13.35 | -13.04% | 2 | 0 | 48.93% |
© 2023 Yahoo. Tutti i diritti riservati.
