Italia markets closed
Dow Jones
32.603,37 +379,95 (+1,18%) Nasdaq
11.934,64 +271,85 (+2,33%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0545 +0,0107 (+1,02%) BTC-EUR
28.221,22 -270,67 (-0,95%) CMC Crypto 200
667,53 +424,85 (+175,07%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00055000 | 2022-05-16 10:51AM EDT | 55.00 | 55.70 | 56.20 | 57.70 | 0.00 | - | 1 | 4 | 51.27% |
| DIS240119C00060000 | 2022-05-17 11:54AM EDT | 60.00 | 52.68 | 51.95 | 53.45 | +0.93 | +1.80% | 1 | 53 | 51.84% |
| DIS240119C00065000 | 2022-05-11 11:37AM EDT | 65.00 | 50.75 | 47.95 | 49.30 | 0.00 | - | 4 | 15 | 49.44% |
| DIS240119C00070000 | 2022-05-16 3:34PM EDT | 70.00 | 41.65 | 43.85 | 45.30 | 0.00 | - | 2 | 138 | 47.36% |
| DIS240119C00075000 | 2022-05-17 10:48AM EDT | 75.00 | 40.25 | 40.10 | 41.50 | +1.10 | +2.81% | 2 | 86 | 45.65% |
| DIS240119C00080000 | 2022-05-17 1:41PM EDT | 80.00 | 37.30 | 35.85 | 37.80 | +1.42 | +3.96% | 11 | 699 | 43.97% |
| DIS240119C00085000 | 2022-05-16 1:14PM EDT | 85.00 | 33.15 | 32.35 | 34.30 | 0.00 | - | 2 | 339 | 42.52% |
| DIS240119C00090000 | 2022-05-16 10:03AM EDT | 90.00 | 29.90 | 29.75 | 30.90 | 0.00 | - | 5 | 947 | 41.04% |
| DIS240119C00095000 | 2022-05-13 3:36PM EDT | 95.00 | 27.29 | 26.55 | 27.75 | 0.00 | - | 24 | 536 | 39.81% |
| DIS240119C00100000 | 2022-05-17 12:13PM EDT | 100.00 | 24.02 | 23.65 | 24.90 | +0.60 | +2.56% | 14 | 2,795 | 38.90% |
| DIS240119C00105000 | 2022-05-17 2:36PM EDT | 105.00 | 21.40 | 21.05 | 22.10 | +0.66 | +3.18% | 6 | 355 | 37.78% |
| DIS240119C00110000 | 2022-05-17 1:53PM EDT | 110.00 | 19.14 | 18.50 | 19.60 | +1.34 | +7.53% | 28 | 1,323 | 36.93% |
| DIS240119C00115000 | 2022-05-17 1:19PM EDT | 115.00 | 16.82 | 16.25 | 17.25 | +0.92 | +5.79% | 15 | 1,110 | 36.05% |
| DIS240119C00120000 | 2022-05-17 2:08PM EDT | 120.00 | 14.81 | 14.25 | 15.15 | +0.91 | +6.55% | 56 | 2,473 | 35.32% |
| DIS240119C00125000 | 2022-05-17 1:29PM EDT | 125.00 | 12.60 | 12.40 | 13.25 | +0.15 | +1.20% | 5 | 4,634 | 34.67% |
| DIS240119C00130000 | 2022-05-17 1:59PM EDT | 130.00 | 11.30 | 11.00 | 11.70 | +0.80 | +7.62% | 4 | 4,036 | 34.36% |
| DIS240119C00135000 | 2022-05-17 2:22PM EDT | 135.00 | 9.50 | 9.30 | 10.05 | -0.15 | -1.55% | 3 | 1,251 | 33.59% |
| DIS240119C00140000 | 2022-05-17 1:43PM EDT | 140.00 | 8.30 | 8.05 | 8.85 | -0.35 | -4.05% | 9 | 3,062 | 33.39% |
| DIS240119C00145000 | 2022-05-17 9:58AM EDT | 145.00 | 7.50 | 6.90 | 7.65 | +0.60 | +8.70% | 1 | 10,281 | 32.94% |
| DIS240119C00150000 | 2022-05-17 1:57PM EDT | 150.00 | 6.30 | 5.90 | 6.50 | +0.20 | +3.28% | 75 | 5,762 | 32.34% |
| DIS240119C00155000 | 2022-05-17 10:03AM EDT | 155.00 | 5.25 | 5.25 | 5.70 | +0.10 | +1.94% | 11 | 10,519 | 32.24% |
| DIS240119C00160000 | 2022-05-17 12:06PM EDT | 160.00 | 4.60 | 4.35 | 4.80 | +0.15 | +3.37% | 50 | 4,568 | 31.68% |
| DIS240119C00165000 | 2022-05-17 1:10PM EDT | 165.00 | 3.95 | 3.80 | 4.20 | +0.05 | +1.28% | 21 | 2,491 | 31.62% |
| DIS240119C00170000 | 2022-05-17 2:09PM EDT | 170.00 | 3.50 | 3.20 | 3.70 | +0.10 | +2.94% | 14 | 1,972 | 31.63% |
| DIS240119C00175000 | 2022-05-17 10:12AM EDT | 175.00 | 3.06 | 2.71 | 3.20 | +0.11 | +3.73% | 1 | 1,386 | 31.46% |
| DIS240119C00180000 | 2022-05-17 2:37PM EDT | 180.00 | 2.60 | 2.60 | 2.84 | +0.09 | +3.59% | 52 | 2,939 | 31.55% |
| DIS240119C00185000 | 2022-05-17 11:35AM EDT | 185.00 | 2.24 | 2.05 | 2.50 | -0.51 | -18.55% | 1 | 991 | 31.56% |
| DIS240119C00190000 | 2022-05-17 2:02PM EDT | 190.00 | 2.05 | 1.90 | 2.18 | +0.15 | +7.89% | 4 | 1,087 | 31.48% |
| DIS240119C00195000 | 2022-05-16 2:22PM EDT | 195.00 | 1.82 | 1.47 | 1.92 | 0.00 | - | 10 | 381 | 31.49% |
| DIS240119C00200000 | 2022-05-17 2:00PM EDT | 200.00 | 1.45 | 1.25 | 1.69 | -0.05 | -3.33% | 234 | 5,362 | 31.49% |
| DIS240119C00210000 | 2022-05-17 10:47AM EDT | 210.00 | 1.15 | 1.00 | 1.30 | -0.14 | -10.85% | 1 | 654 | 31.45% |
| DIS240119C00220000 | 2022-05-17 1:22PM EDT | 220.00 | 0.85 | 0.71 | 1.30 | -0.22 | -20.56% | 2 | 1,457 | 33.05% |
| DIS240119C00230000 | 2022-05-16 11:46AM EDT | 230.00 | 0.87 | 0.70 | 1.10 | 0.00 | - | 1 | 878 | 33.45% |
| DIS240119C00240000 | 2022-05-16 9:34AM EDT | 240.00 | 0.70 | 0.54 | 1.12 | 0.00 | - | 3 | 454 | 34.96% |
| DIS240119C00250000 | 2022-05-17 2:02PM EDT | 250.00 | 0.50 | 0.50 | 0.71 | -0.08 | -13.79% | 2 | 939 | 33.52% |
| DIS240119C00260000 | 2022-05-16 10:15AM EDT | 260.00 | 0.56 | 0.45 | 0.60 | 0.00 | - | 3 | 910 | 33.79% |
| DIS240119C00270000 | 2022-05-17 1:32PM EDT | 270.00 | 0.42 | 0.38 | 0.53 | -0.01 | -2.33% | 25 | 2,137 | 34.25% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00055000 | 2022-05-17 12:45PM EDT | 55.00 | 2.31 | 2.07 | 2.53 | -0.27 | -10.47% | 2 | 171 | 44.24% |
| DIS240119P00060000 | 2022-05-16 11:10AM EDT | 60.00 | 3.20 | 2.52 | 3.10 | 0.00 | - | 2 | 300 | 42.19% |
| DIS240119P00065000 | 2022-05-16 9:45AM EDT | 65.00 | 3.90 | 3.45 | 3.80 | 0.00 | - | 6 | 218 | 40.43% |
| DIS240119P00070000 | 2022-05-13 2:12PM EDT | 70.00 | 4.92 | 4.20 | 4.55 | 0.00 | - | 12 | 606 | 38.57% |
| DIS240119P00075000 | 2022-05-16 12:33PM EDT | 75.00 | 5.55 | 5.10 | 5.55 | -0.55 | -9.02% | 1 | 6,296 | 37.23% |
| DIS240119P00080000 | 2022-05-13 12:40PM EDT | 80.00 | 7.10 | 6.20 | 6.70 | 0.00 | - | 10 | 1,848 | 35.95% |
| DIS240119P00085000 | 2022-05-16 3:21PM EDT | 85.00 | 8.50 | 7.50 | 8.05 | 0.00 | - | 16 | 764 | 34.82% |
| DIS240119P00090000 | 2022-05-17 2:08PM EDT | 90.00 | 9.20 | 9.00 | 9.50 | -1.00 | -9.80% | 563 | 6,627 | 33.56% |
| DIS240119P00095000 | 2022-05-17 2:11PM EDT | 95.00 | 10.82 | 10.65 | 11.20 | -0.93 | -7.91% | 1 | 3,784 | 32.49% |
| DIS240119P00100000 | 2022-05-17 9:36AM EDT | 100.00 | 12.90 | 12.55 | 13.25 | -0.75 | -5.49% | 4 | 6,364 | 31.74% |
| DIS240119P00105000 | 2022-05-17 10:44AM EDT | 105.00 | 15.50 | 14.65 | 15.00 | -0.25 | -1.59% | 240 | 3,931 | 30.05% |
| DIS240119P00110000 | 2022-05-17 12:31PM EDT | 110.00 | 17.55 | 17.00 | 17.80 | -0.59 | -3.25% | 1 | 3,108 | 29.94% |
| DIS240119P00115000 | 2022-05-17 1:23PM EDT | 115.00 | 19.95 | 19.55 | 20.55 | -0.80 | -3.86% | 5 | 2,527 | 29.33% |
| DIS240119P00120000 | 2022-05-17 1:12PM EDT | 120.00 | 22.89 | 22.40 | 23.30 | -0.71 | -3.01% | 2 | 1,835 | 28.34% |
| DIS240119P00125000 | 2022-05-16 3:53PM EDT | 125.00 | 27.58 | 25.40 | 26.40 | 0.00 | - | 10 | 4,045 | 27.60% |
| DIS240119P00130000 | 2022-05-16 12:46PM EDT | 130.00 | 31.10 | 28.80 | 29.75 | 0.00 | - | 3 | 8,852 | 26.93% |
| DIS240119P00135000 | 2022-05-17 10:38AM EDT | 135.00 | 33.47 | 32.35 | 33.35 | +0.12 | +0.36% | 1 | 5,462 | 26.37% |
| DIS240119P00140000 | 2022-05-17 10:26AM EDT | 140.00 | 36.72 | 36.10 | 37.10 | -1.78 | -4.62% | 1 | 6,040 | 25.72% |
| DIS240119P00145000 | 2022-05-17 1:02PM EDT | 145.00 | 40.70 | 40.10 | 41.25 | -1.20 | -2.86% | 1 | 2,693 | 25.60% |
| DIS240119P00150000 | 2022-05-17 12:10PM EDT | 150.00 | 45.40 | 44.30 | 45.35 | -1.57 | -3.34% | 2 | 4,494 | 25.02% |
| DIS240119P00155000 | 2022-05-17 12:10PM EDT | 155.00 | 49.73 | 48.70 | 49.65 | -0.61 | -1.21% | 2 | 2,415 | 24.59% |
| DIS240119P00160000 | 2022-05-17 1:44PM EDT | 160.00 | 53.43 | 53.25 | 53.95 | -1.55 | -2.82% | 5 | 2,153 | 23.77% |
| DIS240119P00165000 | 2022-05-13 11:39AM EDT | 165.00 | 58.56 | 57.80 | 59.50 | 0.00 | - | 14 | 1,010 | 26.81% |
| DIS240119P00170000 | 2022-05-16 2:26PM EDT | 170.00 | 64.05 | 62.65 | 63.75 | 0.00 | - | 80 | 923 | 25.49% |
| DIS240119P00175000 | 2022-05-16 2:31PM EDT | 175.00 | 68.60 | 67.45 | 68.30 | 0.00 | - | 43 | 816 | 24.78% |
| DIS240119P00180000 | 2022-05-17 1:01PM EDT | 180.00 | 72.82 | 72.35 | 73.85 | +0.15 | +0.21% | 1 | 577 | 28.09% |
| DIS240119P00185000 | 2022-05-02 9:30AM EDT | 185.00 | 73.57 | 77.00 | 78.85 | 0.00 | - | 3 | 106 | 29.13% |
| DIS240119P00190000 | 2022-04-28 10:04AM EDT | 190.00 | 82.77 | 81.80 | 83.85 | 0.00 | - | 1 | 129 | 30.14% |
| DIS240119P00195000 | 2022-05-16 2:07PM EDT | 195.00 | 88.91 | 87.10 | 89.05 | 0.00 | - | 53 | 2,087 | 31.89% |
| DIS240119P00200000 | 2022-05-16 12:58PM EDT | 200.00 | 94.26 | 92.25 | 94.10 | 0.00 | - | 29 | 2,209 | 33.03% |
| DIS240119P00210000 | 2022-04-12 1:37PM EDT | 210.00 | 78.70 | 104.50 | 108.00 | 0.00 | - | 1 | 21 | 46.45% |
| DIS240119P00220000 | 2022-04-21 10:01AM EDT | 220.00 | 94.87 | 111.25 | 114.60 | 0.00 | - | 1 | 1 | 38.42% |
| DIS240119P00230000 | 2022-05-05 10:02AM EDT | 230.00 | 116.00 | 121.75 | 124.60 | 0.00 | - | 1 | 1 | 40.05% |
| DIS240119P00240000 | 2022-04-28 11:25AM EDT | 240.00 | 126.62 | 131.75 | 134.10 | 0.00 | - | 100 | 0 | 39.62% |
| DIS240119P00250000 | 2022-04-28 11:25AM EDT | 250.00 | 136.59 | 141.25 | 144.75 | 0.00 | - | 100 | 0 | 43.62% |
| DIS240119P00260000 | 2022-05-09 2:09PM EDT | 260.00 | 152.26 | 150.80 | 153.80 | 0.00 | - | 1 | 630 | 41.06% |
| DIS240119P00270000 | 2022-05-12 10:48AM EDT | 270.00 | 165.73 | 161.90 | 164.10 | 0.00 | - | 5 | 827 | 43.69% |
© 2022 Yahoo. Tutti i diritti riservati.
