Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9598 -0,0014 (-0,14%) BTC-EUR
19.842,41 -221,26 (-1,10%) CMC Crypto 200
436,57 -22,57 (-4,92%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00050000 | 2022-09-26 1:22PM EDT | 50.00 | 52.45 | 49.70 | 50.80 | 0.00 | - | 2 | 351 | 60.83% |
| DIS240119C00055000 | 2022-09-13 12:07PM EDT | 55.00 | 61.72 | 45.60 | 46.70 | 0.00 | - | 2 | 54 | 58.08% |
| DIS240119C00060000 | 2022-09-21 3:48PM EDT | 60.00 | 50.00 | 41.45 | 42.50 | 0.00 | - | 5 | 127 | 54.79% |
| DIS240119C00065000 | 2022-09-26 12:11PM EDT | 65.00 | 40.50 | 37.60 | 38.60 | 0.00 | - | 1 | 39 | 52.44% |
| DIS240119C00070000 | 2022-09-26 2:07PM EDT | 70.00 | 37.35 | 33.85 | 34.95 | 0.00 | - | 3 | 317 | 50.37% |
| DIS240119C00075000 | 2022-09-27 2:51PM EDT | 75.00 | 31.00 | 30.40 | 31.25 | -5.40 | -14.84% | 2 | 217 | 49.60% |
| DIS240119C00080000 | 2022-09-27 11:27AM EDT | 80.00 | 28.52 | 26.90 | 28.00 | -1.12 | -3.78% | 2 | 1,193 | 48.04% |
| DIS240119C00085000 | 2022-09-22 11:18AM EDT | 85.00 | 29.30 | 23.85 | 24.65 | 0.00 | - | 4 | 493 | 45.83% |
| DIS240119C00090000 | 2022-09-27 11:14AM EDT | 90.00 | 22.85 | 20.90 | 21.70 | 0.00 | - | 3 | 1,376 | 44.29% |
| DIS240119C00095000 | 2022-09-27 3:37PM EDT | 95.00 | 18.40 | 18.30 | 18.90 | -1.60 | -8.00% | 19 | 994 | 42.73% |
| DIS240119C00100000 | 2022-09-27 3:58PM EDT | 100.00 | 16.00 | 15.80 | 16.45 | -1.75 | -9.86% | 72 | 3,968 | 41.57% |
| DIS240119C00105000 | 2022-09-27 2:56PM EDT | 105.00 | 14.05 | 13.65 | 14.20 | -1.23 | -8.05% | 7 | 3,922 | 40.46% |
| DIS240119C00110000 | 2022-09-27 3:39PM EDT | 110.00 | 11.70 | 11.70 | 12.10 | -1.35 | -10.34% | 44 | 2,706 | 39.27% |
| DIS240119C00115000 | 2022-09-27 3:56PM EDT | 115.00 | 10.15 | 9.95 | 10.25 | -1.32 | -11.51% | 143 | 1,909 | 38.24% |
| DIS240119C00120000 | 2022-09-27 3:53PM EDT | 120.00 | 8.65 | 8.40 | 8.70 | -1.00 | -10.36% | 120 | 4,322 | 37.49% |
| DIS240119C00125000 | 2022-09-27 2:54PM EDT | 125.00 | 7.28 | 7.05 | 7.40 | -0.92 | -11.22% | 57 | 6,164 | 36.95% |
| DIS240119C00130000 | 2022-09-27 2:45PM EDT | 130.00 | 6.00 | 5.90 | 6.20 | -0.90 | -13.04% | 22 | 6,605 | 36.27% |
| DIS240119C00135000 | 2022-09-27 2:34PM EDT | 135.00 | 5.10 | 5.00 | 5.35 | -0.55 | -9.73% | 21 | 1,733 | 36.16% |
| DIS240119C00140000 | 2022-09-27 3:42PM EDT | 140.00 | 4.30 | 4.10 | 4.45 | -0.50 | -10.42% | 26 | 4,080 | 35.58% |
| DIS240119C00145000 | 2022-09-27 2:24PM EDT | 145.00 | 3.65 | 3.50 | 3.75 | -0.41 | -10.10% | 29 | 10,440 | 35.27% |
| DIS240119C00150000 | 2022-09-27 3:37PM EDT | 150.00 | 2.98 | 2.93 | 3.15 | -0.52 | -14.86% | 58 | 10,284 | 34.96% |
| DIS240119C00155000 | 2022-09-27 1:49PM EDT | 155.00 | 2.59 | 2.45 | 2.66 | -0.37 | -12.50% | 28 | 10,992 | 34.76% |
| DIS240119C00160000 | 2022-09-27 3:58PM EDT | 160.00 | 2.10 | 2.00 | 2.25 | -0.37 | -14.98% | 19 | 6,120 | 34.60% |
| DIS240119C00165000 | 2022-09-27 2:50PM EDT | 165.00 | 1.87 | 1.64 | 2.02 | -0.36 | -16.14% | 18 | 2,922 | 34.99% |
| DIS240119C00170000 | 2022-09-27 3:33PM EDT | 170.00 | 1.66 | 1.49 | 1.66 | -0.09 | -5.14% | 119 | 3,160 | 34.60% |
| DIS240119C00175000 | 2022-09-27 3:39PM EDT | 175.00 | 1.32 | 1.15 | 1.45 | -0.27 | -16.98% | 17 | 1,549 | 34.72% |
| DIS240119C00180000 | 2022-09-27 3:56PM EDT | 180.00 | 1.09 | 1.06 | 1.18 | -0.24 | -18.05% | 137 | 4,299 | 34.30% |
| DIS240119C00185000 | 2022-09-27 3:52PM EDT | 185.00 | 0.94 | 0.84 | 1.05 | -0.35 | -27.13% | 12 | 1,042 | 34.56% |
| DIS240119C00190000 | 2022-09-27 3:31PM EDT | 190.00 | 0.86 | 0.73 | 0.92 | -0.08 | -8.51% | 6 | 1,431 | 34.68% |
| DIS240119C00195000 | 2022-09-27 3:56PM EDT | 195.00 | 0.70 | 0.65 | 0.81 | -0.16 | -18.60% | 10 | 426 | 34.82% |
| DIS240119C00200000 | 2022-09-27 3:31PM EDT | 200.00 | 0.66 | 0.60 | 0.72 | -0.09 | -12.00% | 18 | 6,221 | 35.00% |
| DIS240119C00210000 | 2022-09-27 11:37AM EDT | 210.00 | 0.57 | 0.40 | 0.66 | -0.10 | -14.93% | 3 | 687 | 36.21% |
| DIS240119C00220000 | 2022-09-27 11:37AM EDT | 220.00 | 0.46 | 0.32 | 0.57 | -0.02 | -4.17% | 7 | 1,676 | 36.94% |
| DIS240119C00230000 | 2022-09-27 3:31PM EDT | 230.00 | 0.40 | 0.26 | 0.50 | -0.04 | -9.09% | 4 | 1,043 | 37.70% |
| DIS240119C00240000 | 2022-09-27 3:31PM EDT | 240.00 | 0.36 | 0.20 | 0.44 | +0.02 | +5.88% | 19 | 521 | 38.36% |
| DIS240119C00250000 | 2022-09-26 2:07PM EDT | 250.00 | 0.26 | 0.15 | 0.43 | 0.00 | - | 8 | 1,512 | 39.58% |
| DIS240119C00260000 | 2022-09-27 1:43PM EDT | 260.00 | 0.24 | 0.15 | 0.29 | -0.02 | -7.69% | 16 | 1,231 | 38.67% |
| DIS240119C00270000 | 2022-09-27 9:31AM EDT | 270.00 | 0.16 | 0.15 | 0.26 | -0.02 | -11.11% | 36 | 5,062 | 39.26% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00050000 | 2022-09-27 3:27PM EDT | 50.00 | 1.87 | 1.77 | 2.04 | +0.12 | +6.86% | 23 | 875 | 47.19% |
| DIS240119P00055000 | 2022-09-27 3:27PM EDT | 55.00 | 2.41 | 2.32 | 2.69 | +0.44 | +22.34% | 8 | 1,147 | 45.31% |
| DIS240119P00060000 | 2022-09-26 11:59AM EDT | 60.00 | 3.18 | 2.98 | 3.35 | +0.40 | +14.39% | 1 | 372 | 42.96% |
| DIS240119P00065000 | 2022-09-27 3:59PM EDT | 65.00 | 4.05 | 3.85 | 4.15 | +0.35 | +9.46% | 7 | 526 | 40.85% |
| DIS240119P00070000 | 2022-09-27 3:11PM EDT | 70.00 | 4.95 | 4.75 | 5.25 | +0.50 | +11.24% | 11 | 1,251 | 39.40% |
| DIS240119P00075000 | 2022-09-27 12:18PM EDT | 75.00 | 5.99 | 6.10 | 6.45 | +0.54 | +9.91% | 11 | 7,092 | 37.75% |
| DIS240119P00080000 | 2022-09-27 1:10PM EDT | 80.00 | 7.50 | 7.40 | 7.80 | +0.85 | +12.78% | 40 | 3,927 | 36.05% |
| DIS240119P00085000 | 2022-09-27 1:57PM EDT | 85.00 | 9.29 | 9.05 | 9.40 | +0.64 | +7.40% | 13 | 1,950 | 34.53% |
| DIS240119P00090000 | 2022-09-27 1:56PM EDT | 90.00 | 11.15 | 10.85 | 11.35 | +0.95 | +9.31% | 12 | 8,383 | 33.35% |
| DIS240119P00095000 | 2022-09-27 10:58AM EDT | 95.00 | 13.01 | 13.00 | 13.40 | +0.99 | +8.24% | 35 | 6,943 | 31.85% |
| DIS240119P00100000 | 2022-09-27 1:23PM EDT | 100.00 | 15.40 | 15.45 | 15.95 | +1.00 | +6.94% | 66 | 7,953 | 30.93% |
| DIS240119P00105000 | 2022-09-27 3:15PM EDT | 105.00 | 18.25 | 18.15 | 18.80 | +1.85 | +11.28% | 16 | 5,474 | 30.10% |
| DIS240119P00110000 | 2022-09-27 2:25PM EDT | 110.00 | 21.35 | 20.95 | 21.45 | +2.46 | +13.02% | 2 | 4,234 | 28.19% |
| DIS240119P00115000 | 2022-09-26 12:50PM EDT | 115.00 | 22.72 | 24.20 | 24.75 | 0.00 | - | 3 | 2,690 | 27.15% |
| DIS240119P00120000 | 2022-09-27 2:44PM EDT | 120.00 | 27.90 | 27.75 | 28.65 | +2.15 | +8.35% | 503 | 4,034 | 27.01% |
| DIS240119P00125000 | 2022-09-26 12:59PM EDT | 125.00 | 29.60 | 31.55 | 32.50 | 0.00 | - | 1 | 4,467 | 26.15% |
| DIS240119P00130000 | 2022-09-27 3:27PM EDT | 130.00 | 36.05 | 35.45 | 36.75 | +2.05 | +6.03% | 8 | 8,967 | 25.92% |
| DIS240119P00135000 | 2022-09-27 2:39PM EDT | 135.00 | 40.00 | 39.80 | 40.80 | +2.10 | +5.54% | 3 | 5,982 | 24.31% |
| DIS240119P00140000 | 2022-09-27 3:10PM EDT | 140.00 | 44.62 | 44.10 | 45.00 | +2.27 | +5.36% | 1 | 6,329 | 22.11% |
| DIS240119P00145000 | 2022-09-23 11:15AM EDT | 145.00 | 45.82 | 48.80 | 50.00 | 0.00 | - | 4 | 3,812 | 23.60% |
| DIS240119P00150000 | 2022-09-27 3:51PM EDT | 150.00 | 54.20 | 53.60 | 54.85 | +2.92 | +5.69% | 9 | 4,547 | 24.04% |
| DIS240119P00155000 | 2022-09-23 12:30PM EDT | 155.00 | 56.15 | 58.50 | 59.80 | 0.00 | - | 1 | 1,492 | 24.99% |
| DIS240119P00160000 | 2022-09-27 12:57PM EDT | 160.00 | 63.60 | 63.40 | 64.60 | +6.20 | +10.80% | 39 | 2,007 | 24.56% |
| DIS240119P00165000 | 2022-09-23 11:37AM EDT | 165.00 | 65.15 | 68.35 | 69.95 | 0.00 | - | 79 | 0 | 28.54% |
| DIS240119P00170000 | 2022-09-26 9:38AM EDT | 170.00 | 69.60 | 73.30 | 74.80 | 0.00 | - | 8 | 2 | 28.58% |
| DIS240119P00175000 | 2022-09-20 11:12AM EDT | 175.00 | 67.11 | 78.30 | 79.80 | 0.00 | - | 5 | 0 | 29.68% |
| DIS240119P00180000 | 2022-08-25 11:40AM EDT | 180.00 | 63.50 | 79.70 | 81.40 | 0.00 | - | 10 | 12 | 0.00% |
| DIS240119P00185000 | 2022-05-27 1:43PM EDT | 185.00 | 76.75 | 86.15 | 88.05 | 0.00 | - | 27 | 20 | 0.00% |
| DIS240119P00190000 | 2022-06-30 1:38PM EDT | 190.00 | 95.30 | 82.70 | 84.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00195000 | 2022-07-19 10:04AM EDT | 195.00 | 97.00 | 71.90 | 73.05 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00200000 | 2022-09-26 9:44AM EDT | 200.00 | 100.40 | 102.90 | 104.90 | 0.00 | - | 8 | 32 | 35.47% |
| DIS240119P00210000 | 2022-07-20 11:55AM EDT | 210.00 | 105.88 | 88.75 | 90.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00220000 | 2022-08-10 9:38AM EDT | 220.00 | 109.21 | 104.20 | 107.05 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240119P00230000 | 2022-08-22 10:15AM EDT | 230.00 | 112.60 | 122.75 | 124.20 | 0.00 | - | 4 | 1 | 0.00% |
| DIS240119P00240000 | 2022-08-29 12:15PM EDT | 240.00 | 126.30 | 142.40 | 145.60 | 0.00 | - | 1 | 0 | 47.23% |
| DIS240119P00250000 | 2022-09-22 2:25PM EDT | 250.00 | 147.75 | 152.30 | 155.60 | 0.00 | - | 1 | 1 | 48.76% |
| DIS240119P00260000 | 2022-09-22 2:25PM EDT | 260.00 | 157.70 | 162.10 | 165.40 | 0.00 | - | 1 | 621 | 48.84% |
| DIS240119P00270000 | 2022-09-22 9:37AM EDT | 270.00 | 165.89 | 172.40 | 175.35 | 0.00 | - | 14 | 827 | 49.84% |
© 2022 Yahoo. Tutti i diritti riservati.
