Italia markets open in 5 hours 40 minutes
Dow Jones
31.029,31 +82,32 (+0,27%) Nasdaq
11.177,89 -3,65 (-0,03%) Nikkei 225
26.666,59 -138,01 (-0,51%) EUR/USD
1,0441 -0,0003 (-0,03%) BTC-EUR
19.196,42 -418,53 (-2,13%) CMC Crypto 200
431,34 -8,33 (-1,89%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00050000 | 2022-06-29 11:36AM EDT | 50.00 | 47.80 | 47.80 | 48.85 | -0.60 | -1.24% | 1 | 2 | 59.70% |
| DIS230616C00055000 | 2022-06-27 9:52AM EDT | 55.00 | 44.50 | 43.45 | 44.45 | 0.00 | - | 1 | 4 | 56.54% |
| DIS230616C00060000 | 2022-06-17 1:29PM EDT | 60.00 | 39.55 | 39.30 | 39.90 | 0.00 | - | 2 | 53 | 53.20% |
| DIS230616C00065000 | 2022-06-29 3:56PM EDT | 65.00 | 35.42 | 35.25 | 35.85 | -0.52 | -1.45% | 4 | 67 | 50.98% |
| DIS230616C00070000 | 2022-06-29 3:56PM EDT | 70.00 | 31.40 | 31.25 | 31.75 | -3.60 | -10.29% | 4 | 119 | 49.25% |
| DIS230616C00075000 | 2022-06-29 12:20PM EDT | 75.00 | 27.50 | 27.50 | 28.00 | -3.75 | -12.00% | 10 | 51 | 47.12% |
| DIS230616C00080000 | 2022-06-29 3:49PM EDT | 80.00 | 24.00 | 23.90 | 24.30 | -0.77 | -3.11% | 2 | 165 | 44.67% |
| DIS230616C00085000 | 2022-06-29 12:15PM EDT | 85.00 | 20.51 | 20.55 | 21.00 | -3.37 | -14.11% | 1 | 317 | 42.97% |
| DIS230616C00090000 | 2022-06-29 2:01PM EDT | 90.00 | 17.60 | 17.60 | 17.90 | -0.40 | -2.22% | 26 | 263 | 41.27% |
| DIS230616C00095000 | 2022-06-29 3:36PM EDT | 95.00 | 15.00 | 14.80 | 15.15 | -0.50 | -3.23% | 9 | 183 | 39.94% |
| DIS230616C00100000 | 2022-06-29 1:21PM EDT | 100.00 | 12.00 | 12.40 | 12.65 | -1.20 | -9.09% | 7 | 1,439 | 38.64% |
| DIS230616C00105000 | 2022-06-29 3:09PM EDT | 105.00 | 10.33 | 10.20 | 10.45 | -0.52 | -4.79% | 1 | 1,240 | 37.51% |
| DIS230616C00110000 | 2022-06-29 2:54PM EDT | 110.00 | 8.40 | 8.30 | 8.55 | -0.40 | -4.55% | 10 | 1,245 | 36.53% |
| DIS230616C00115000 | 2022-06-29 12:53PM EDT | 115.00 | 6.55 | 6.70 | 6.95 | -0.45 | -6.43% | 64 | 1,156 | 35.74% |
| DIS230616C00120000 | 2022-06-29 3:11PM EDT | 120.00 | 5.35 | 5.35 | 5.55 | -0.35 | -6.14% | 25 | 3,477 | 34.89% |
| DIS230616C00125000 | 2022-06-29 2:59PM EDT | 125.00 | 4.40 | 4.25 | 4.45 | -1.10 | -20.00% | 12 | 4,997 | 34.35% |
| DIS230616C00130000 | 2022-06-29 3:29PM EDT | 130.00 | 3.55 | 3.35 | 3.50 | -0.35 | -8.97% | 15 | 1,542 | 33.71% |
| DIS230616C00135000 | 2022-06-29 1:50PM EDT | 135.00 | 2.69 | 2.66 | 2.78 | -0.29 | -9.73% | 31 | 317 | 33.34% |
| DIS230616C00140000 | 2022-06-29 1:53PM EDT | 140.00 | 2.12 | 2.09 | 2.19 | -0.27 | -11.30% | 12 | 380 | 32.98% |
| DIS230616C00145000 | 2022-06-28 9:46AM EDT | 145.00 | 1.61 | 1.57 | 1.75 | -0.52 | -24.41% | 1 | 196 | 32.84% |
| DIS230616C00150000 | 2022-06-29 3:58PM EDT | 150.00 | 1.34 | 1.23 | 1.40 | -0.08 | -5.63% | 31 | 2,104 | 32.73% |
| DIS230616C00155000 | 2022-06-29 1:52PM EDT | 155.00 | 1.05 | 1.02 | 1.11 | -0.08 | -7.08% | 151 | 359 | 32.58% |
| DIS230616C00160000 | 2022-06-29 3:54PM EDT | 160.00 | 0.87 | 0.81 | 0.89 | -0.05 | -5.43% | 21 | 4,534 | 32.54% |
| DIS230616C00165000 | 2022-06-29 12:55PM EDT | 165.00 | 0.67 | 0.61 | 0.75 | -0.25 | -27.17% | 1 | 116 | 32.84% |
| DIS230616C00170000 | 2022-06-28 12:06PM EDT | 170.00 | 0.69 | 0.50 | 0.62 | 0.00 | - | 1 | 2,208 | 32.97% |
| DIS230616C00175000 | 2022-06-28 11:40AM EDT | 175.00 | 0.55 | 0.28 | 0.65 | 0.00 | - | 3 | 249 | 34.53% |
| DIS230616C00180000 | 2022-06-29 10:48AM EDT | 180.00 | 0.39 | 0.31 | 0.57 | 0.00 | - | 26 | 90 | 34.94% |
| DIS230616C00185000 | 2022-06-24 11:11AM EDT | 185.00 | 0.36 | 0.16 | 0.55 | 0.00 | - | 2 | 495 | 35.86% |
| DIS230616C00190000 | 2022-06-28 11:46AM EDT | 190.00 | 0.35 | 0.11 | 0.49 | 0.00 | - | 5 | 60 | 36.28% |
| DIS230616C00195000 | 2022-06-29 12:32PM EDT | 195.00 | 0.35 | 0.09 | 0.43 | +0.06 | +20.69% | 3 | 273 | 36.57% |
| DIS230616C00200000 | 2022-06-29 10:27AM EDT | 200.00 | 0.24 | 0.18 | 0.28 | -0.01 | -4.00% | 13 | 601 | 35.23% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00050000 | 2022-06-28 10:04AM EDT | 50.00 | 0.90 | 1.00 | 1.16 | 0.00 | - | 5 | 10 | 47.27% |
| DIS230616P00055000 | 2022-06-29 11:16AM EDT | 55.00 | 1.52 | 1.42 | 1.53 | +0.08 | +5.56% | 22 | 257 | 44.56% |
| DIS230616P00060000 | 2022-06-28 3:02PM EDT | 60.00 | 1.95 | 1.98 | 2.10 | 0.00 | - | 2 | 221 | 42.73% |
| DIS230616P00065000 | 2022-06-27 12:49PM EDT | 65.00 | 2.61 | 2.65 | 2.80 | 0.00 | - | 1 | 124 | 40.91% |
| DIS230616P00070000 | 2022-06-29 9:56AM EDT | 70.00 | 3.58 | 3.50 | 3.65 | +0.33 | +10.15% | 5 | 610 | 39.11% |
| DIS230616P00075000 | 2022-06-29 9:33AM EDT | 75.00 | 4.55 | 4.55 | 4.75 | +0.16 | +3.64% | 10 | 102 | 37.63% |
| DIS230616P00080000 | 2022-06-29 2:04PM EDT | 80.00 | 6.00 | 5.90 | 6.20 | +0.70 | +13.21% | 3 | 1,248 | 36.62% |
| DIS230616P00085000 | 2022-06-29 2:49PM EDT | 85.00 | 7.60 | 7.45 | 7.80 | +0.40 | +5.56% | 5 | 1,126 | 35.28% |
| DIS230616P00090000 | 2022-06-29 3:28PM EDT | 90.00 | 9.26 | 9.30 | 9.60 | +1.36 | +17.22% | 132 | 965 | 33.77% |
| DIS230616P00095000 | 2022-06-29 12:53PM EDT | 95.00 | 11.90 | 11.45 | 11.70 | +0.70 | +6.25% | 2 | 716 | 32.34% |
| DIS230616P00100000 | 2022-06-29 3:56PM EDT | 100.00 | 14.00 | 13.95 | 14.20 | +1.90 | +15.70% | 3 | 1,183 | 31.19% |
| DIS230616P00105000 | 2022-06-29 11:24AM EDT | 105.00 | 17.25 | 16.70 | 17.20 | +1.55 | +9.87% | 51 | 4,527 | 30.55% |
| DIS230616P00110000 | 2022-06-29 11:22AM EDT | 110.00 | 20.59 | 19.85 | 20.35 | +3.29 | +19.02% | 2 | 1,362 | 29.50% |
| DIS230616P00115000 | 2022-06-29 1:09PM EDT | 115.00 | 23.97 | 23.25 | 23.85 | +3.61 | +17.73% | 1 | 2,737 | 28.61% |
| DIS230616P00120000 | 2022-06-27 10:30AM EDT | 120.00 | 26.97 | 26.95 | 27.45 | 0.00 | - | 2 | 969 | 27.11% |
| DIS230616P00125000 | 2022-06-29 12:52PM EDT | 125.00 | 31.88 | 30.95 | 31.40 | +3.26 | +11.39% | 37 | 1,489 | 25.80% |
| DIS230616P00130000 | 2022-06-28 11:23AM EDT | 130.00 | 32.73 | 35.20 | 35.65 | 0.00 | - | 1 | 1,729 | 24.66% |
| DIS230616P00135000 | 2022-06-28 10:50AM EDT | 135.00 | 36.34 | 39.70 | 40.30 | 0.00 | - | 5 | 376 | 24.71% |
| DIS230616P00140000 | 2022-06-28 9:51AM EDT | 140.00 | 40.36 | 44.30 | 45.10 | 0.00 | - | 4 | 957 | 25.20% |
| DIS230616P00145000 | 2022-06-23 9:51AM EDT | 145.00 | 51.80 | 48.95 | 49.70 | 0.00 | - | 1 | 167 | 23.27% |
| DIS230616P00150000 | 2022-06-28 9:53AM EDT | 150.00 | 49.80 | 53.90 | 54.75 | 0.00 | - | 5 | 530 | 25.34% |
| DIS230616P00155000 | 2022-06-16 12:16PM EDT | 155.00 | 60.95 | 58.95 | 59.60 | 0.00 | - | 11 | 11 | 24.83% |
| DIS230616P00160000 | 2022-06-22 2:11PM EDT | 160.00 | 65.53 | 63.70 | 64.75 | 0.00 | - | 1 | 0 | 28.15% |
| DIS230616P00165000 | 2022-06-27 9:57AM EDT | 165.00 | 68.40 | 68.90 | 69.95 | 0.00 | - | 4 | 0 | 31.62% |
| DIS230616P00170000 | 2022-05-19 11:54AM EDT | 170.00 | 65.75 | 75.05 | 76.15 | 0.00 | - | 7 | 0 | 41.41% |
| DIS230616P00175000 | 2022-06-23 10:00AM EDT | 175.00 | 81.99 | 78.90 | 79.65 | 0.00 | - | 1 | 0 | 30.57% |
| DIS230616P00180000 | 2022-06-23 10:00AM EDT | 180.00 | 86.98 | 83.95 | 85.00 | 0.00 | - | 1 | 0 | 35.94% |
| DIS230616P00185000 | 2022-06-16 10:54AM EDT | 185.00 | 91.40 | 88.95 | 89.95 | 0.00 | - | 1 | 2 | 36.61% |
| DIS230616P00190000 | 2022-06-10 1:54PM EDT | 190.00 | 89.65 | 94.00 | 94.70 | 0.00 | - | 3 | 0 | 34.64% |
| DIS230616P00195000 | 2022-06-08 9:33AM EDT | 195.00 | 87.80 | 98.95 | 99.85 | 0.00 | - | 1 | 0 | 37.70% |
© 2022 Yahoo. Tutti i diritti riservati.
