Italia markets open in 7 hours 19 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.722,82 +213,36 (+0,78%) EUR/USD
1,0785 -0,0012 (-0,11%) BTC-EUR
21.376,68 -392,41 (-1,80%) CMC Crypto 200
529,26 -7,60 (-1,42%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-02-02 12:58PM EST | 45.00 | 68.70 | 66.10 | 67.00 | 0.00 | - | 3 | 13 | 82.28% |
| DIS230721C00050000 | 2023-01-24 2:48PM EST | 50.00 | 57.65 | 61.40 | 62.45 | 0.00 | - | 2 | 5 | 79.93% |
| DIS230721C00055000 | 2023-01-31 2:26PM EST | 55.00 | 54.85 | 56.60 | 57.40 | 0.00 | - | 2 | 6 | 72.61% |
| DIS230721C00060000 | 2023-01-24 2:47PM EST | 60.00 | 48.15 | 51.85 | 52.65 | 0.00 | - | 4 | 122 | 67.90% |
| DIS230721C00065000 | 2023-01-12 12:27PM EST | 65.00 | 37.99 | 47.00 | 47.85 | 0.00 | - | 1 | 240 | 62.31% |
| DIS230721C00070000 | 2023-02-03 12:31PM EST | 70.00 | 44.55 | 42.40 | 43.15 | +3.95 | +9.73% | 1 | 364 | 58.36% |
| DIS230721C00075000 | 2023-02-03 10:31AM EST | 75.00 | 39.60 | 37.80 | 38.45 | +2.52 | +6.80% | 2 | 464 | 54.15% |
| DIS230721C00080000 | 2023-02-02 3:44PM EST | 80.00 | 35.55 | 33.25 | 33.95 | 0.00 | - | 3 | 340 | 50.50% |
| DIS230721C00085000 | 2023-02-03 1:50PM EST | 85.00 | 29.94 | 29.05 | 29.35 | -0.99 | -3.20% | 1 | 450 | 47.99% |
| DIS230721C00090000 | 2023-02-03 3:01PM EST | 90.00 | 24.90 | 24.85 | 25.15 | -1.70 | -6.39% | 102 | 1,371 | 45.03% |
| DIS230721C00095000 | 2023-02-02 1:04PM EST | 95.00 | 22.78 | 20.80 | 21.05 | 0.00 | - | 2 | 3,240 | 41.88% |
| DIS230721C00100000 | 2023-02-03 1:57PM EST | 100.00 | 17.98 | 17.05 | 17.30 | -0.67 | -3.59% | 15 | 1,512 | 39.42% |
| DIS230721C00105000 | 2023-02-03 2:58PM EST | 105.00 | 13.70 | 13.65 | 14.00 | -2.05 | -13.02% | 25 | 921 | 37.70% |
| DIS230721C00110000 | 2023-02-03 3:48PM EST | 110.00 | 10.65 | 10.70 | 10.90 | -1.70 | -13.77% | 46 | 2,812 | 35.58% |
| DIS230721C00115000 | 2023-02-03 3:47PM EST | 115.00 | 8.15 | 8.15 | 8.35 | -1.30 | -13.76% | 155 | 508 | 34.17% |
| DIS230721C00120000 | 2023-02-03 3:55PM EST | 120.00 | 6.10 | 6.00 | 6.15 | -1.10 | -15.28% | 42 | 1,080 | 32.70% |
| DIS230721C00125000 | 2023-02-03 3:45PM EST | 125.00 | 4.28 | 4.25 | 4.40 | -0.97 | -18.48% | 25 | 1,030 | 31.49% |
| DIS230721C00130000 | 2023-02-03 2:32PM EST | 130.00 | 3.15 | 2.97 | 3.05 | -0.50 | -13.70% | 36 | 1,957 | 30.46% |
| DIS230721C00135000 | 2023-02-03 2:50PM EST | 135.00 | 2.14 | 1.98 | 2.14 | -0.32 | -13.01% | 20 | 818 | 30.04% |
| DIS230721C00140000 | 2023-02-03 3:54PM EST | 140.00 | 1.37 | 1.30 | 1.39 | -0.33 | -19.41% | 185 | 938 | 29.18% |
| DIS230721C00145000 | 2023-02-03 3:09PM EST | 145.00 | 0.95 | 0.86 | 0.92 | -0.18 | -15.93% | 244 | 602 | 28.78% |
| DIS230721C00150000 | 2023-02-03 3:58PM EST | 150.00 | 0.61 | 0.56 | 0.61 | -0.12 | -16.44% | 140 | 261 | 28.59% |
| DIS230721C00155000 | 2023-02-03 1:11PM EST | 155.00 | 0.43 | 0.36 | 0.41 | -0.07 | -14.00% | 2 | 105 | 28.57% |
| DIS230721C00160000 | 2023-02-03 2:43PM EST | 160.00 | 0.29 | 0.27 | 0.32 | -0.04 | -12.12% | 21 | 117 | 29.32% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-02-03 3:02PM EST | 45.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1 | 65 | 51.17% |
| DIS230721P00050000 | 2023-02-02 2:50PM EST | 50.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 7 | 207 | 50.98% |
| DIS230721P00055000 | 2023-02-03 10:09AM EST | 55.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 25 | 334 | 49.56% |
| DIS230721P00060000 | 2023-02-02 3:55PM EST | 60.00 | 0.20 | 0.24 | 0.27 | 0.00 | - | 8 | 234 | 47.31% |
| DIS230721P00065000 | 2023-02-02 10:56AM EST | 65.00 | 0.34 | 0.35 | 0.41 | 0.00 | - | 1 | 284 | 45.04% |
| DIS230721P00070000 | 2023-02-03 1:54PM EST | 70.00 | 0.57 | 0.54 | 0.61 | +0.09 | +18.75% | 9 | 770 | 42.92% |
| DIS230721P00075000 | 2023-02-03 2:37PM EST | 75.00 | 0.84 | 0.84 | 0.88 | +0.07 | +9.09% | 13 | 2,638 | 40.77% |
| DIS230721P00080000 | 2023-02-03 3:47PM EST | 80.00 | 1.24 | 1.21 | 1.28 | +0.11 | +9.73% | 71 | 1,667 | 38.97% |
| DIS230721P00085000 | 2023-02-03 3:48PM EST | 85.00 | 1.75 | 1.71 | 1.79 | +0.27 | +18.24% | 144 | 1,478 | 37.00% |
| DIS230721P00090000 | 2023-02-03 3:54PM EST | 90.00 | 2.39 | 2.37 | 2.48 | +0.14 | +6.22% | 171 | 3,156 | 35.14% |
| DIS230721P00095000 | 2023-02-03 2:57PM EST | 95.00 | 3.30 | 3.25 | 3.35 | +0.30 | +10.00% | 44 | 1,347 | 33.15% |
| DIS230721P00100000 | 2023-02-03 3:52PM EST | 100.00 | 4.50 | 4.40 | 4.55 | +0.60 | +15.38% | 58 | 2,648 | 31.48% |
| DIS230721P00105000 | 2023-02-03 3:14PM EST | 105.00 | 5.87 | 5.95 | 6.10 | +0.22 | +3.89% | 51 | 1,139 | 29.90% |
| DIS230721P00110000 | 2023-02-03 3:22PM EST | 110.00 | 7.86 | 7.90 | 8.05 | +0.72 | +10.08% | 158 | 1,423 | 28.35% |
| DIS230721P00115000 | 2023-02-03 10:34AM EST | 115.00 | 9.36 | 10.35 | 10.55 | +0.11 | +1.19% | 2 | 1,214 | 27.15% |
| DIS230721P00120000 | 2023-02-02 1:06PM EST | 120.00 | 12.05 | 13.10 | 13.40 | 0.00 | - | 1 | 370 | 25.52% |
| DIS230721P00125000 | 2023-02-03 11:39AM EST | 125.00 | 15.50 | 16.45 | 16.80 | +0.30 | +1.97% | 1 | 280 | 24.09% |
| DIS230721P00130000 | 2023-02-03 3:53PM EST | 130.00 | 20.55 | 20.20 | 20.70 | +1.16 | +5.98% | 600 | 58 | 22.84% |
| DIS230721P00135000 | 2023-02-02 3:45PM EST | 135.00 | 23.15 | 24.45 | 25.00 | 0.00 | - | 84 | 81 | 21.66% |
| DIS230721P00140000 | 2023-02-03 3:00PM EST | 140.00 | 29.55 | 29.05 | 29.70 | +1.50 | +5.35% | 4 | 23 | 21.68% |
| DIS230721P00145000 | 2023-01-31 9:57AM EST | 145.00 | 37.00 | 33.65 | 34.95 | 0.00 | - | 10 | 0 | 26.67% |
| DIS230721P00150000 | 2023-02-03 2:53PM EST | 150.00 | 39.10 | 38.95 | 39.70 | -25.30 | -39.29% | 2 | 0 | 26.44% |
| DIS230721P00155000 | 2023-02-03 2:52PM EST | 155.00 | 44.10 | 43.95 | 44.80 | -2.20 | -4.75% | 2 | 0 | 29.88% |
| DIS230721P00160000 | 2023-02-03 2:52PM EST | 160.00 | 49.15 | 48.80 | 49.90 | +49.15 | - | 2 | 0 | 33.18% |
© 2023 Yahoo. Tutti i diritti riservati.
