Italia markets open in 8 hours 10 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.693,65 +184,19 (+0,67%) EUR/USD
1,0728 -0,0068 (-0,63%) BTC-EUR
21.220,87 -347,14 (-1,61%) CMC Crypto 200
527,84 +2,70 (+0,51%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-02-06 9:48AM EST | 45.00 | 66.70 | 66.25 | 67.65 | -1.55 | -2.27% | 1 | 79 | 70.02% |
| DIS240119C00050000 | 2023-02-06 2:47PM EST | 50.00 | 61.65 | 61.55 | 63.00 | -3.15 | -4.86% | 8 | 477 | 65.43% |
| DIS240119C00055000 | 2023-02-01 2:35PM EST | 55.00 | 54.92 | 56.95 | 58.55 | 0.00 | - | 97 | 151 | 62.00% |
| DIS240119C00060000 | 2023-02-03 2:56PM EST | 60.00 | 54.15 | 52.55 | 53.85 | 0.00 | - | 2 | 256 | 58.30% |
| DIS240119C00065000 | 2023-02-02 12:17PM EST | 65.00 | 50.75 | 48.20 | 49.40 | 0.00 | - | 16 | 164 | 55.34% |
| DIS240119C00070000 | 2023-02-06 12:14PM EST | 70.00 | 44.00 | 43.90 | 45.05 | -2.30 | -4.97% | 6 | 568 | 52.52% |
| DIS240119C00075000 | 2023-02-06 2:07PM EST | 75.00 | 40.01 | 39.65 | 40.85 | -1.02 | -2.49% | 6 | 1,210 | 52.23% |
| DIS240119C00080000 | 2023-02-06 2:45PM EST | 80.00 | 35.88 | 35.85 | 36.75 | -1.02 | -2.76% | 18 | 1,460 | 49.57% |
| DIS240119C00085000 | 2023-02-06 3:00PM EST | 85.00 | 32.00 | 31.85 | 32.70 | -1.55 | -4.62% | 12 | 801 | 46.83% |
| DIS240119C00090000 | 2023-02-06 2:29PM EST | 90.00 | 28.13 | 28.05 | 28.90 | -0.97 | -3.33% | 13 | 2,973 | 44.58% |
| DIS240119C00095000 | 2023-02-06 2:08PM EST | 95.00 | 24.66 | 24.50 | 25.40 | -0.84 | -3.29% | 11 | 13,624 | 42.82% |
| DIS240119C00100000 | 2023-02-06 3:48PM EST | 100.00 | 21.50 | 21.20 | 21.95 | -0.45 | -2.05% | 723 | 7,767 | 40.77% |
| DIS240119C00105000 | 2023-02-06 2:34PM EST | 105.00 | 18.23 | 18.30 | 18.85 | -1.62 | -8.16% | 314 | 11,798 | 39.18% |
| DIS240119C00110000 | 2023-02-06 3:58PM EST | 110.00 | 15.80 | 15.80 | 16.05 | -0.27 | -1.68% | 592 | 6,164 | 37.84% |
| DIS240119C00115000 | 2023-02-06 2:45PM EST | 115.00 | 12.50 | 12.90 | 13.50 | -0.99 | -7.34% | 78 | 2,770 | 36.57% |
| DIS240119C00120000 | 2023-02-06 3:41PM EST | 120.00 | 10.80 | 10.65 | 11.20 | -0.47 | -4.17% | 416 | 8,002 | 35.36% |
| DIS240119C00125000 | 2023-02-06 3:02PM EST | 125.00 | 8.65 | 8.65 | 9.20 | -0.44 | -4.84% | 23 | 8,294 | 34.33% |
| DIS240119C00130000 | 2023-02-06 3:31PM EST | 130.00 | 7.25 | 6.90 | 7.45 | -0.02 | -0.28% | 800 | 11,902 | 33.34% |
| DIS240119C00135000 | 2023-02-06 2:31PM EST | 135.00 | 5.65 | 5.40 | 5.95 | -0.14 | -2.42% | 924 | 3,098 | 32.43% |
| DIS240119C00140000 | 2023-02-06 2:31PM EST | 140.00 | 4.43 | 4.30 | 4.65 | -0.17 | -3.70% | 1,667 | 4,940 | 31.49% |
| DIS240119C00145000 | 2023-02-06 1:34PM EST | 145.00 | 3.20 | 3.25 | 3.65 | -0.40 | -11.11% | 25 | 12,105 | 30.85% |
| DIS240119C00150000 | 2023-02-06 3:50PM EST | 150.00 | 2.65 | 2.55 | 2.81 | -0.04 | -1.49% | 316 | 11,693 | 30.18% |
| DIS240119C00155000 | 2023-02-06 3:41PM EST | 155.00 | 1.95 | 1.95 | 2.20 | -0.27 | -12.16% | 202 | 11,550 | 29.83% |
| DIS240119C00160000 | 2023-02-06 1:13PM EST | 160.00 | 1.45 | 1.49 | 1.65 | -0.22 | -13.17% | 9 | 5,757 | 29.22% |
| DIS240119C00165000 | 2023-02-06 3:53PM EST | 165.00 | 1.26 | 1.15 | 1.34 | -0.19 | -13.10% | 8 | 3,094 | 29.31% |
| DIS240119C00170000 | 2023-02-06 1:03PM EST | 170.00 | 0.95 | 0.90 | 1.07 | -0.10 | -9.52% | 68 | 2,803 | 29.29% |
| DIS240119C00175000 | 2023-02-06 1:03PM EST | 175.00 | 0.72 | 0.70 | 0.85 | -0.08 | -10.00% | 6 | 2,283 | 29.24% |
| DIS240119C00180000 | 2023-02-06 12:54PM EST | 180.00 | 0.59 | 0.54 | 0.69 | -0.08 | -11.94% | 9 | 3,512 | 29.32% |
| DIS240119C00185000 | 2023-02-03 2:30PM EST | 185.00 | 0.53 | 0.43 | 0.57 | 0.00 | - | 5 | 1,313 | 29.52% |
| DIS240119C00190000 | 2023-02-06 12:07PM EST | 190.00 | 0.44 | 0.35 | 0.47 | -0.06 | -12.00% | 28 | 1,609 | 29.66% |
| DIS240119C00195000 | 2023-02-03 9:30AM EST | 195.00 | 0.40 | 0.28 | 0.40 | 0.00 | - | 2 | 626 | 29.96% |
| DIS240119C00200000 | 2023-02-06 11:54AM EST | 200.00 | 0.24 | 0.26 | 0.30 | -0.04 | -14.29% | 79 | 7,801 | 29.64% |
| DIS240119C00210000 | 2023-02-03 1:00PM EST | 210.00 | 0.22 | 0.14 | 0.26 | 0.00 | - | 89 | 966 | 30.93% |
| DIS240119C00220000 | 2023-02-06 3:58PM EST | 220.00 | 0.17 | 0.09 | 0.17 | +0.02 | +13.33% | 1 | 1,885 | 30.91% |
| DIS240119C00230000 | 2023-02-03 3:26PM EST | 230.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 13 | 1,236 | 32.52% |
| DIS240119C00240000 | 2023-02-06 9:31AM EST | 240.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 1 | 688 | 32.67% |
| DIS240119C00250000 | 2023-02-06 3:56PM EST | 250.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 1 | 2,947 | 32.57% |
| DIS240119C00260000 | 2023-02-03 10:14AM EST | 260.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 1,275 | 34.28% |
| DIS240119C00270000 | 2023-02-06 3:56PM EST | 270.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 92 | 9,526 | 34.08% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-02-06 10:33AM EST | 45.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 6 | 2,210 | 46.73% |
| DIS240119P00050000 | 2023-02-06 3:46PM EST | 50.00 | 0.45 | 0.37 | 0.49 | +0.05 | +12.50% | 8 | 1,350 | 45.41% |
| DIS240119P00055000 | 2023-02-06 9:44AM EST | 55.00 | 0.64 | 0.58 | 0.65 | +0.11 | +20.75% | 25 | 1,811 | 42.80% |
| DIS240119P00060000 | 2023-02-06 3:48PM EST | 60.00 | 0.92 | 0.90 | 0.92 | +0.12 | +15.00% | 4 | 1,009 | 41.05% |
| DIS240119P00065000 | 2023-02-03 1:58PM EST | 65.00 | 1.15 | 1.17 | 1.34 | 0.00 | - | 1 | 1,525 | 39.93% |
| DIS240119P00070000 | 2023-02-06 11:46AM EST | 70.00 | 1.70 | 1.62 | 1.82 | +0.21 | +14.09% | 5 | 4,744 | 38.44% |
| DIS240119P00075000 | 2023-02-06 2:17PM EST | 75.00 | 2.24 | 2.15 | 2.35 | +0.19 | +9.27% | 19 | 9,297 | 36.63% |
| DIS240119P00080000 | 2023-02-06 1:21PM EST | 80.00 | 3.00 | 2.84 | 3.10 | +0.25 | +9.09% | 58 | 9,442 | 35.32% |
| DIS240119P00085000 | 2023-02-06 2:31PM EST | 85.00 | 3.85 | 3.65 | 3.95 | +0.18 | +4.90% | 97 | 7,687 | 33.79% |
| DIS240119P00090000 | 2023-02-06 3:26PM EST | 90.00 | 5.00 | 4.70 | 5.00 | +0.27 | +5.71% | 205 | 9,209 | 32.37% |
| DIS240119P00095000 | 2023-02-06 11:03AM EST | 95.00 | 6.30 | 5.90 | 6.30 | +0.50 | +8.62% | 6 | 12,613 | 31.10% |
| DIS240119P00100000 | 2023-02-06 3:04PM EST | 100.00 | 7.66 | 7.40 | 7.80 | +0.36 | +4.93% | 110 | 9,560 | 29.74% |
| DIS240119P00105000 | 2023-02-06 11:49AM EST | 105.00 | 9.51 | 9.15 | 9.60 | +0.91 | +10.58% | 3 | 5,102 | 28.49% |
| DIS240119P00110000 | 2023-02-06 3:29PM EST | 110.00 | 11.76 | 11.20 | 11.70 | +0.91 | +8.39% | 10 | 8,115 | 27.27% |
| DIS240119P00115000 | 2023-02-06 11:56AM EST | 115.00 | 14.00 | 13.55 | 14.15 | +1.25 | +9.80% | 1 | 2,863 | 26.12% |
| DIS240119P00120000 | 2023-02-06 1:07PM EST | 120.00 | 16.90 | 16.25 | 16.85 | +1.00 | +6.29% | 5 | 5,354 | 24.79% |
| DIS240119P00125000 | 2023-02-03 3:18PM EST | 125.00 | 18.70 | 19.25 | 19.95 | 0.00 | - | 26 | 4,566 | 23.57% |
| DIS240119P00130000 | 2023-02-06 2:15PM EST | 130.00 | 23.13 | 22.70 | 23.30 | +0.93 | +4.19% | 3 | 3,787 | 22.03% |
| DIS240119P00135000 | 2023-02-06 3:04PM EST | 135.00 | 27.00 | 26.50 | 27.15 | +1.05 | +4.05% | 14 | 278 | 20.91% |
| DIS240119P00140000 | 2023-02-06 1:05PM EST | 140.00 | 31.25 | 30.55 | 31.35 | +1.15 | +3.82% | 2 | 129 | 19.95% |
| DIS240119P00145000 | 2023-02-03 11:19AM EST | 145.00 | 33.25 | 34.75 | 35.90 | 0.00 | - | 54 | 61 | 19.56% |
| DIS240119P00150000 | 2023-02-06 11:48AM EST | 150.00 | 41.00 | 39.65 | 40.65 | +3.10 | +8.18% | 2 | 106 | 19.59% |
| DIS240119P00155000 | 2023-01-04 1:47PM EST | 155.00 | 62.48 | 43.75 | 44.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00160000 | 2023-02-01 3:25PM EST | 160.00 | 50.35 | 49.45 | 50.80 | 0.00 | - | 2,810 | 1,501 | 23.80% |
| DIS240119P00165000 | 2022-11-22 11:45AM EST | 165.00 | 69.95 | 77.65 | 79.15 | 0.00 | - | 25 | 0 | 89.18% |
| DIS240119P00170000 | 2023-02-06 1:02PM EST | 170.00 | 60.80 | 59.35 | 60.85 | +2.45 | +4.20% | 1 | 0 | 27.05% |
| DIS240119P00175000 | 2023-01-06 12:13PM EST | 175.00 | 80.95 | 63.50 | 65.10 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00180000 | 2023-01-31 12:11PM EST | 180.00 | 71.70 | 69.20 | 70.95 | 0.00 | - | 2 | 1 | 30.47% |
| DIS240119P00185000 | 2023-02-01 10:49AM EST | 185.00 | 77.10 | 74.15 | 75.95 | 0.00 | - | 1 | 0 | 31.74% |
| DIS240119P00190000 | 2023-02-06 10:12AM EST | 190.00 | 80.50 | 79.30 | 80.95 | +2.76 | +3.55% | 2 | 2 | 32.96% |
| DIS240119P00195000 | 2022-10-04 12:05PM EST | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 67.55% |
| DIS240119P00200000 | 2023-02-06 12:38PM EST | 200.00 | 90.35 | 89.35 | 91.05 | -3.45 | -3.68% | 1 | 1 | 36.05% |
| DIS240119P00210000 | 2023-02-06 12:38PM EST | 210.00 | 100.33 | 98.90 | 101.25 | -1.27 | -1.25% | 1 | 0 | 39.70% |
| DIS240119P00220000 | 2023-01-18 10:32AM EST | 220.00 | 119.10 | 108.60 | 111.65 | 0.00 | - | 2 | 0 | 44.43% |
| DIS240119P00230000 | 2023-01-04 2:56PM EST | 230.00 | 137.90 | 117.65 | 120.90 | 0.00 | - | 1 | 0 | 40.94% |
| DIS240119P00240000 | 2023-01-11 2:11PM EST | 240.00 | 143.60 | 128.45 | 131.55 | 0.00 | - | 4 | 0 | 47.78% |
| DIS240119P00250000 | 2023-01-04 2:29PM EST | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 44.46% |
| DIS240119P00260000 | 2023-02-03 3:06PM EST | 260.00 | 147.55 | 148.65 | 151.65 | 0.00 | - | 830 | 621 | 51.99% |
| DIS240119P00270000 | 2023-02-06 10:26AM EST | 270.00 | 160.94 | 158.90 | 160.40 | +3.39 | +2.15% | 7 | 827 | 41.09% |
© 2023 Yahoo. Tutti i diritti riservati.
