DIS - The Walt Disney Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-06-02 12:13PM EDT | 45.00 | 47.45 | 46.55 | 47.25 | 0.00 | - | 2 | 136 | 67.70% |
| DIS240119C00050000 | 2023-06-05 9:34AM EDT | 50.00 | 42.50 | 41.85 | 42.50 | +0.55 | +1.31% | 1 | 551 | 61.99% |
| DIS240119C00055000 | 2023-06-01 2:31PM EDT | 55.00 | 35.95 | 37.15 | 38.00 | 0.00 | - | 2 | 176 | 57.37% |
| DIS240119C00060000 | 2023-06-02 2:06PM EDT | 60.00 | 33.70 | 32.75 | 33.10 | 0.00 | - | 22 | 334 | 52.17% |
| DIS240119C00065000 | 2023-06-02 2:23PM EDT | 65.00 | 29.24 | 28.30 | 28.65 | 0.00 | - | 3 | 173 | 49.17% |
| DIS240119C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 24.75 | 24.15 | 24.35 | 0.00 | - | 63 | 1,016 | 45.35% |
| DIS240119C00075000 | 2023-06-05 9:48AM EDT | 75.00 | 20.25 | 19.95 | 20.20 | -0.65 | -3.11% | 3 | 1,995 | 41.68% |
| DIS240119C00080000 | 2023-06-05 9:33AM EDT | 80.00 | 16.65 | 16.15 | 16.35 | -0.29 | -1.71% | 1 | 1,585 | 38.60% |
| DIS240119C00085000 | 2023-06-02 3:57PM EDT | 85.00 | 13.25 | 12.70 | 12.90 | 0.00 | - | 59 | 1,105 | 36.14% |
| DIS240119C00090000 | 2023-06-05 10:22AM EDT | 90.00 | 9.89 | 9.70 | 9.90 | -0.40 | -3.89% | 79 | 4,864 | 34.16% |
| DIS240119C00095000 | 2023-06-05 10:23AM EDT | 95.00 | 7.35 | 7.20 | 7.35 | -0.30 | -3.92% | 49 | 15,975 | 32.46% |
| DIS240119C00100000 | 2023-06-05 10:24AM EDT | 100.00 | 5.25 | 5.15 | 5.25 | -0.30 | -5.41% | 144 | 10,784 | 30.94% |
| DIS240119C00105000 | 2023-06-05 10:14AM EDT | 105.00 | 3.60 | 3.55 | 3.65 | -0.28 | -7.22% | 19 | 13,460 | 29.80% |
| DIS240119C00110000 | 2023-06-05 10:22AM EDT | 110.00 | 2.53 | 2.45 | 2.51 | -0.17 | -6.30% | 190 | 9,622 | 29.11% |
| DIS240119C00115000 | 2023-06-05 9:59AM EDT | 115.00 | 1.67 | 1.67 | 1.72 | -0.17 | -9.24% | 39 | 4,793 | 28.72% |
| DIS240119C00120000 | 2023-06-05 10:10AM EDT | 120.00 | 1.17 | 1.15 | 1.18 | -0.12 | -9.30% | 57 | 10,116 | 28.57% |
| DIS240119C00125000 | 2023-06-05 10:07AM EDT | 125.00 | 0.83 | 0.80 | 0.83 | -0.07 | -7.78% | 48 | 10,672 | 28.69% |
| DIS240119C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 0.62 | 0.56 | 0.59 | -0.02 | -3.12% | 1 | 12,505 | 28.88% |
| DIS240119C00135000 | 2023-06-05 9:39AM EDT | 135.00 | 0.43 | 0.41 | 0.44 | -0.03 | -6.52% | 30 | 5,371 | 29.37% |
| DIS240119C00140000 | 2023-06-05 10:21AM EDT | 140.00 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 13 | 5,171 | 29.81% |
| DIS240119C00145000 | 2023-06-05 10:26AM EDT | 145.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 39 | 13,512 | 30.27% |
| DIS240119C00150000 | 2023-06-05 10:20AM EDT | 150.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 34 | 13,484 | 30.91% |
| DIS240119C00155000 | 2023-06-02 3:17PM EDT | 155.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 25 | 12,377 | 31.79% |
| DIS240119C00160000 | 2023-06-02 3:09PM EDT | 160.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 2 | 5,750 | 32.42% |
| DIS240119C00165000 | 2023-06-02 2:55PM EDT | 165.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 7 | 5,153 | 32.81% |
| DIS240119C00170000 | 2023-06-02 2:22PM EDT | 170.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 7 | 2,826 | 33.79% |
| DIS240119C00175000 | 2023-06-05 10:23AM EDT | 175.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 1,693 | 34.08% |
| DIS240119C00180000 | 2023-06-01 3:25PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 4,287 | 34.77% |
| DIS240119C00185000 | 2023-06-02 10:24AM EDT | 185.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 1,857 | 35.35% |
| DIS240119C00190000 | 2023-06-02 9:56AM EDT | 190.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 3 | 1,899 | 35.74% |
| DIS240119C00195000 | 2023-06-05 9:31AM EDT | 195.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 790 | 36.82% |
| DIS240119C00200000 | 2023-06-02 3:34PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 116 | 9,078 | 36.91% |
| DIS240119C00210000 | 2023-05-26 2:28PM EDT | 210.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 6 | 1,272 | 37.89% |
| DIS240119C00220000 | 2023-06-02 12:33PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,773 | 39.65% |
| DIS240119C00230000 | 2023-05-23 2:35PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,364 | 43.56% |
| DIS240119C00240000 | 2023-05-30 10:17AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 634 | 42.97% |
| DIS240119C00250000 | 2023-05-17 2:44PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,406 | 44.53% |
| DIS240119C00260000 | 2023-05-19 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,435 | 44.53% |
| DIS240119C00270000 | 2023-06-02 1:26PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 11,122 | 45.70% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-06-05 10:18AM EDT | 45.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 120 | 5,500 | 45.22% |
| DIS240119P00050000 | 2023-06-02 3:58PM EDT | 50.00 | 0.34 | 0.33 | 0.35 | 0.00 | - | 33 | 2,009 | 42.38% |
| DIS240119P00055000 | 2023-06-05 10:25AM EDT | 55.00 | 0.52 | 0.51 | 0.52 | -0.01 | -1.89% | 13 | 1,965 | 39.45% |
| DIS240119P00060000 | 2023-06-02 3:01PM EDT | 60.00 | 0.78 | 0.78 | 0.80 | 0.00 | - | 63 | 2,487 | 37.13% |
| DIS240119P00065000 | 2023-06-02 3:45PM EDT | 65.00 | 1.15 | 1.16 | 1.19 | 0.00 | - | 230 | 3,277 | 34.83% |
| DIS240119P00070000 | 2023-06-05 9:32AM EDT | 70.00 | 1.67 | 1.68 | 1.73 | 0.00 | - | 6 | 8,833 | 32.57% |
| DIS240119P00075000 | 2023-06-05 9:52AM EDT | 75.00 | 2.46 | 2.46 | 2.52 | +0.05 | +2.07% | 17 | 11,253 | 30.61% |
| DIS240119P00080000 | 2023-06-05 10:11AM EDT | 80.00 | 3.55 | 3.50 | 3.60 | +0.05 | +1.43% | 20 | 13,796 | 28.72% |
| DIS240119P00085000 | 2023-06-05 10:03AM EDT | 85.00 | 4.97 | 4.95 | 5.05 | +0.12 | +2.47% | 8 | 11,924 | 26.89% |
| DIS240119P00090000 | 2023-06-05 10:25AM EDT | 90.00 | 6.83 | 6.85 | 7.00 | +0.18 | +2.71% | 4 | 13,964 | 25.28% |
| DIS240119P00095000 | 2023-06-05 10:12AM EDT | 95.00 | 9.35 | 9.30 | 9.45 | +0.35 | +3.89% | 4 | 13,497 | 23.60% |
| DIS240119P00100000 | 2023-06-05 9:33AM EDT | 100.00 | 12.04 | 12.25 | 12.45 | +0.04 | +0.33% | 3 | 11,615 | 21.83% |
| DIS240119P00105000 | 2023-06-02 12:00PM EDT | 105.00 | 15.60 | 15.80 | 16.10 | 0.00 | - | 32 | 4,889 | 20.34% |
| DIS240119P00110000 | 2023-06-05 9:52AM EDT | 110.00 | 19.95 | 20.05 | 20.25 | +0.45 | +2.31% | 20 | 11,486 | 18.71% |
| DIS240119P00115000 | 2023-06-02 3:43PM EDT | 115.00 | 24.25 | 24.75 | 25.00 | 0.00 | - | 102 | 962 | 19.34% |
| DIS240119P00120000 | 2023-06-02 3:57PM EDT | 120.00 | 29.46 | 29.50 | 30.25 | 0.00 | - | 34 | 1,121 | 24.43% |
| DIS240119P00125000 | 2023-06-02 1:22PM EDT | 125.00 | 33.71 | 34.40 | 35.35 | 0.00 | - | 3 | 24 | 27.89% |
| DIS240119P00130000 | 2023-06-01 3:14PM EDT | 130.00 | 41.10 | 39.70 | 40.15 | 0.00 | - | 15 | 9 | 28.35% |
| DIS240119P00135000 | 2023-06-02 3:43PM EDT | 135.00 | 44.15 | 44.60 | 44.90 | 0.00 | - | 8 | 4 | 27.20% |
| DIS240119P00140000 | 2023-06-01 3:05PM EDT | 140.00 | 50.70 | 49.35 | 50.40 | 0.00 | - | 2 | 1 | 35.30% |
| DIS240119P00145000 | 2023-05-30 10:34AM EDT | 145.00 | 57.45 | 54.55 | 55.00 | 0.00 | - | 1 | 2 | 32.62% |
| DIS240119P00150000 | 2023-05-31 2:34PM EDT | 150.00 | 62.15 | 59.40 | 60.15 | 0.00 | - | 1 | 1 | 36.52% |
| DIS240119P00155000 | 2023-05-30 11:10AM EDT | 155.00 | 67.40 | 64.65 | 65.00 | 0.00 | - | 1 | 0 | 36.18% |
| DIS240119P00160000 | 2023-06-02 3:33PM EDT | 160.00 | 69.25 | 69.55 | 70.00 | 0.00 | - | 6,606 | 1,501 | 37.84% |
| DIS240119P00165000 | 2023-05-30 11:58AM EDT | 165.00 | 77.40 | 74.30 | 75.35 | 0.00 | - | 1 | 0 | 44.24% |
| DIS240119P00170000 | 2023-05-31 11:46AM EDT | 170.00 | 82.75 | 79.20 | 80.40 | 0.00 | - | 1 | 0 | 46.46% |
| DIS240119P00175000 | 2023-05-31 11:44AM EDT | 175.00 | 87.75 | 84.10 | 85.10 | 0.00 | - | 1 | 0 | 44.09% |
| DIS240119P00180000 | 2023-05-25 10:32AM EDT | 180.00 | 91.65 | 89.25 | 90.25 | 0.00 | - | 1 | 1 | 47.71% |
| DIS240119P00185000 | 2023-05-31 11:28AM EDT | 185.00 | 97.70 | 94.20 | 95.20 | 0.00 | - | 1 | 0 | 48.49% |
| DIS240119P00190000 | 2023-04-18 3:50PM EDT | 190.00 | 88.95 | 95.40 | 96.90 | 0.00 | - | 2,502 | 0 | 0.00% |
| DIS240119P00195000 | 2022-10-04 1:05PM EDT | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00200000 | 2023-05-24 10:59AM EDT | 200.00 | 111.40 | 109.60 | 110.40 | 0.00 | - | 1 | 1 | 55.23% |
| DIS240119P00210000 | 2023-04-11 3:51PM EDT | 210.00 | 109.55 | 116.70 | 118.45 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00220000 | 2023-03-14 2:25PM EDT | 220.00 | 127.30 | 118.15 | 120.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00230000 | 2023-04-14 3:57PM EDT | 230.00 | 130.17 | 137.20 | 138.70 | 0.00 | - | 2,500 | 0 | 0.00% |
| DIS240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 137.37 | 142.65 | 143.60 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240119P00250000 | 2023-01-04 3:29PM EDT | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00260000 | 2023-04-19 3:52PM EDT | 260.00 | 161.40 | 167.50 | 169.30 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00270000 | 2023-05-03 3:44PM EDT | 270.00 | 169.19 | 178.20 | 180.15 | 0.00 | - | 900 | 0 | 66.43% |
© 2023 Yahoo. Tutti i diritti riservati.