The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:02PM EST
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00075000 | 2021-12-08 3:13PM EST | 75.00 | 84.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119C00080000 | 2021-12-08 3:58PM EST | 80.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240119C00085000 | 2021-12-03 3:34PM EST | 85.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119C00090000 | 2021-12-03 2:21PM EST | 90.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DIS240119C00095000 | 2021-12-07 1:30PM EST | 95.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119C00100000 | 2021-12-08 10:46AM EST | 100.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240119C00105000 | 2021-12-06 12:39PM EST | 105.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119C00110000 | 2021-12-08 1:32PM EST | 110.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119C00115000 | 2021-12-08 9:49AM EST | 115.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240119C00120000 | 2021-12-08 2:47PM EST | 120.00 | 47.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS240119C00125000 | 2021-12-08 2:34PM EST | 125.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240119C00130000 | 2021-12-08 12:59PM EST | 130.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240119C00135000 | 2021-12-08 3:57PM EST | 135.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240119C00140000 | 2021-12-08 3:54PM EST | 140.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240119C00145000 | 2021-12-08 3:45PM EST | 145.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| DIS240119C00150000 | 2021-12-08 3:54PM EST | 150.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| DIS240119C00155000 | 2021-12-08 3:45PM EST | 155.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.20% |
| DIS240119C00160000 | 2021-12-08 3:54PM EST | 160.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| DIS240119C00165000 | 2021-12-08 11:55AM EST | 165.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DIS240119C00170000 | 2021-12-08 2:01PM EST | 170.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DIS240119C00175000 | 2021-12-08 3:45PM EST | 175.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS240119C00180000 | 2021-12-08 12:09PM EST | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| DIS240119C00185000 | 2021-12-08 2:19PM EST | 185.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DIS240119C00190000 | 2021-12-08 10:31AM EST | 190.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS240119C00195000 | 2021-12-08 10:26AM EST | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS240119C00200000 | 2021-12-08 3:57PM EST | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DIS240119C00210000 | 2021-12-08 3:58PM EST | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS240119C00220000 | 2021-12-08 1:26PM EST | 220.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS240119C00230000 | 2021-12-06 3:40PM EST | 230.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240119C00240000 | 2021-12-03 3:19PM EST | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240119C00250000 | 2021-12-07 11:12AM EST | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS240119C00260000 | 2021-12-08 12:38PM EST | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS240119C00270000 | 2021-12-08 3:47PM EST | 270.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00075000 | 2021-12-06 11:47AM EST | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| DIS240119P00080000 | 2021-12-02 3:54PM EST | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240119P00085000 | 2021-12-03 2:38PM EST | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS240119P00090000 | 2021-12-08 2:38PM EST | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240119P00095000 | 2021-12-03 2:17PM EST | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240119P00100000 | 2021-12-08 2:38PM EST | 100.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DIS240119P00105000 | 2021-12-01 10:16AM EST | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240119P00110000 | 2021-12-08 3:52PM EST | 110.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240119P00115000 | 2021-12-07 1:24PM EST | 115.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS240119P00120000 | 2021-12-08 10:33AM EST | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS240119P00125000 | 2021-12-08 3:25PM EST | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| DIS240119P00130000 | 2021-12-06 9:49AM EST | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DIS240119P00135000 | 2021-12-03 2:54PM EST | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIS240119P00140000 | 2021-12-08 3:52PM EST | 140.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS240119P00145000 | 2021-12-08 1:13PM EST | 145.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| DIS240119P00150000 | 2021-12-08 10:27AM EST | 150.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIS240119P00155000 | 2021-12-08 1:13PM EST | 155.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240119P00160000 | 2021-12-03 1:49PM EST | 160.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240119P00165000 | 2021-12-07 3:18PM EST | 165.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS240119P00170000 | 2021-12-08 1:39PM EST | 170.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00175000 | 2021-12-07 10:34AM EST | 175.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240119P00180000 | 2021-12-03 9:41AM EST | 180.00 | 45.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240119P00185000 | 2021-12-03 10:50AM EST | 185.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240119P00190000 | 2021-12-02 11:22AM EST | 190.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS240119P00195000 | 2021-11-23 11:05AM EST | 195.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00200000 | 2021-11-30 9:54AM EST | 200.00 | 60.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00210000 | 2021-12-07 10:08AM EST | 210.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00220000 | 2021-11-22 3:55PM EST | 220.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00230000 | 2021-10-22 11:40AM EST | 230.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00240000 | 2021-11-11 12:10PM EST | 240.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00260000 | 2021-12-08 2:50PM EST | 260.00 | 106.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00270000 | 2021-12-07 2:57PM EST | 270.00 | 120.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Yahoo. Tutti i diritti riservati.
