Italia markets open in 16 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0861 -0,0013 (-0,12%) BTC-EUR
21.790,01 +258,84 (+1,20%) CMC Crypto 200
536,27 +19,27 (+3,73%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-01-27 12:03PM EST | 45.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230915C00050000 | 2023-01-27 12:00PM EST | 50.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00055000 | 2023-01-27 1:24PM EST | 55.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230915C00060000 | 2023-01-27 1:32PM EST | 60.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS230915C00065000 | 2023-01-27 1:26PM EST | 65.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230915C00070000 | 2023-01-26 3:34PM EST | 70.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00075000 | 2023-01-20 11:02AM EST | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230915C00080000 | 2023-01-27 1:49PM EST | 80.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00085000 | 2023-01-27 1:12PM EST | 85.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230915C00090000 | 2023-01-27 11:53AM EST | 90.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230915C00095000 | 2023-01-27 12:24PM EST | 95.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS230915C00100000 | 2023-01-27 12:56PM EST | 100.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| DIS230915C00105000 | 2023-01-27 3:47PM EST | 105.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| DIS230915C00110000 | 2023-01-27 3:24PM EST | 110.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.20% |
| DIS230915C00115000 | 2023-01-27 3:54PM EST | 115.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| DIS230915C00120000 | 2023-01-27 3:54PM EST | 120.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| DIS230915C00125000 | 2023-01-27 3:52PM EST | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| DIS230915C00130000 | 2023-01-27 2:17PM EST | 130.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DIS230915C00135000 | 2023-01-27 3:33PM EST | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS230915C00140000 | 2023-01-27 1:24PM EST | 140.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIS230915C00145000 | 2023-01-27 3:37PM EST | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIS230915C00150000 | 2023-01-27 3:19PM EST | 150.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIS230915C00155000 | 2023-01-27 3:52PM EST | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DIS230915C00160000 | 2023-01-27 2:32PM EST | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | - | 12.50% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-01-25 9:53AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230915P00050000 | 2023-01-27 11:23AM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DIS230915P00055000 | 2023-01-27 3:55PM EST | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DIS230915P00060000 | 2023-01-27 12:55PM EST | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DIS230915P00065000 | 2023-01-27 10:13AM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230915P00070000 | 2023-01-27 3:45PM EST | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIS230915P00075000 | 2023-01-27 11:00AM EST | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS230915P00080000 | 2023-01-27 3:52PM EST | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| DIS230915P00085000 | 2023-01-27 3:54PM EST | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| DIS230915P00090000 | 2023-01-27 11:35AM EST | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIS230915P00095000 | 2023-01-27 3:33PM EST | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIS230915P00100000 | 2023-01-27 2:55PM EST | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| DIS230915P00105000 | 2023-01-27 3:05PM EST | 105.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 1.56% |
| DIS230915P00110000 | 2023-01-27 1:35PM EST | 110.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230915P00115000 | 2023-01-27 3:24PM EST | 115.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DIS230915P00120000 | 2023-01-27 9:53AM EST | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230915P00125000 | 2023-01-27 2:56PM EST | 125.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230915P00130000 | 2023-01-27 10:53AM EST | 130.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230915P00135000 | 2023-01-26 1:46PM EST | 135.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230915P00140000 | 2023-01-18 10:10AM EST | 140.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00145000 | 2023-01-25 10:12AM EST | 145.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00150000 | 2023-01-24 11:37AM EST | 150.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00155000 | 2023-01-27 10:34AM EST | 155.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
