Italia markets closed
Dow Jones
36.125,38 +70,95 (+0,20%) Nasdaq
14.335,10 +188,39 (+1,33%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0805 +0,0036 (+0,33%) Bitcoin EUR
40.066,97 -670,71 (-1,65%) CMC Crypto 200
893,47 +0,75 (+0,08%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:28PM EST. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00040000 | 2023-11-24 12:46PM EST | 40.00 | 56.50 | 52.70 | 53.85 | 0.00 | - | 1 | 28 | 88.13% |
| DIS240419C00045000 | 2023-11-02 10:10AM EST | 45.00 | 39.25 | 47.85 | 48.65 | 0.00 | - | 1 | 35 | 76.64% |
| DIS240419C00050000 | 2023-11-15 1:27PM EST | 50.00 | 45.40 | 42.35 | 44.15 | 0.00 | - | 156 | 167 | 66.89% |
| DIS240419C00055000 | 2023-11-16 11:34AM EST | 55.00 | 40.10 | 38.20 | 38.70 | 0.00 | - | 1 | 73 | 61.33% |
| DIS240419C00060000 | 2023-12-06 9:55AM EST | 60.00 | 31.80 | 32.85 | 33.85 | 0.00 | - | 1 | 513 | 51.42% |
| DIS240419C00065000 | 2023-11-30 3:26PM EST | 65.00 | 28.74 | 27.95 | 29.40 | 0.00 | - | 2 | 677 | 54.98% |
| DIS240419C00070000 | 2023-11-21 2:38PM EST | 70.00 | 26.00 | 23.95 | 24.05 | 0.00 | - | 1 | 963 | 43.35% |
| DIS240419C00075000 | 2023-12-06 12:30PM EST | 75.00 | 19.10 | 19.35 | 19.50 | 0.00 | - | 2 | 1,103 | 38.93% |
| DIS240419C00080000 | 2023-12-07 1:16PM EST | 80.00 | 15.49 | 15.00 | 15.15 | +0.69 | +4.66% | 5 | 2,407 | 34.90% |
| DIS240419C00085000 | 2023-12-07 2:26PM EST | 85.00 | 11.40 | 11.15 | 11.30 | +0.80 | +7.55% | 5 | 2,850 | 32.27% |
| DIS240419C00090000 | 2023-12-07 2:22PM EST | 90.00 | 8.10 | 7.80 | 7.95 | +0.80 | +10.96% | 63 | 1,859 | 30.04% |
| DIS240419C00095000 | 2023-12-07 1:18PM EST | 95.00 | 5.35 | 5.15 | 5.25 | +0.55 | +11.46% | 43 | 1,765 | 28.33% |
| DIS240419C00100000 | 2023-12-07 2:28PM EST | 100.00 | 3.34 | 3.20 | 3.30 | +0.44 | +15.17% | 99 | 5,006 | 27.32% |
| DIS240419C00105000 | 2023-12-07 2:42PM EST | 105.00 | 1.94 | 1.89 | 1.93 | +0.23 | +13.45% | 24 | 2,433 | 26.42% |
| DIS240419C00110000 | 2023-12-07 3:13PM EST | 110.00 | 1.12 | 1.09 | 1.13 | +0.17 | +17.89% | 58 | 3,066 | 26.25% |
| DIS240419C00115000 | 2023-12-07 2:36PM EST | 115.00 | 0.66 | 0.64 | 0.67 | +0.04 | +6.45% | 16 | 3,394 | 26.47% |
| DIS240419C00120000 | 2023-12-07 1:51PM EST | 120.00 | 0.42 | 0.38 | 0.41 | +0.06 | +16.67% | 28 | 3,632 | 26.95% |
| DIS240419C00125000 | 2023-12-05 12:15PM EST | 125.00 | 0.20 | 0.22 | 0.29 | 0.00 | - | 3 | 294 | 28.17% |
| DIS240419C00130000 | 2023-12-06 11:09AM EST | 130.00 | 0.15 | 0.15 | 0.23 | 0.00 | - | 2 | 1,219 | 29.79% |
| DIS240419C00135000 | 2023-12-05 3:25PM EST | 135.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 35 | 200 | 30.27% |
| DIS240419C00140000 | 2023-11-30 1:04PM EST | 140.00 | 0.14 | 0.04 | 0.12 | 0.00 | - | - | 251 | 31.59% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00040000 | 2023-11-06 9:31AM EST | 40.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 496 | 54.30% |
| DIS240419P00045000 | 2023-11-10 2:18PM EST | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 114 | 52.93% |
| DIS240419P00050000 | 2023-11-30 10:59AM EST | 50.00 | 0.09 | 0.00 | 0.08 | +0.04 | +80.00% | 4 | 469 | 45.12% |
| DIS240419P00055000 | 2023-12-06 10:37AM EST | 55.00 | 0.11 | 0.06 | 0.10 | +0.01 | +10.00% | 3 | 170 | 39.94% |
| DIS240419P00060000 | 2023-12-06 9:36AM EST | 60.00 | 0.10 | 0.11 | 0.17 | 0.00 | - | 5 | 646 | 36.87% |
| DIS240419P00065000 | 2023-12-04 1:52PM EST | 65.00 | 0.25 | 0.17 | 0.30 | 0.00 | - | 3 | 5,269 | 34.28% |
| DIS240419P00070000 | 2023-12-06 12:47PM EST | 70.00 | 0.43 | 0.41 | 0.44 | -0.02 | -4.44% | 1 | 5,130 | 30.57% |
| DIS240419P00075000 | 2023-12-07 11:49AM EST | 75.00 | 0.76 | 0.75 | 0.78 | -0.05 | -6.17% | 5 | 3,028 | 28.35% |
| DIS240419P00080000 | 2023-12-07 12:07PM EST | 80.00 | 1.38 | 1.36 | 1.39 | -0.10 | -6.76% | 75 | 4,068 | 26.49% |
| DIS240419P00085000 | 2023-12-07 10:26AM EST | 85.00 | 2.30 | 2.38 | 2.42 | -0.24 | -9.45% | 6 | 3,578 | 24.87% |
| DIS240419P00090000 | 2023-12-07 1:42PM EST | 90.00 | 3.95 | 4.00 | 4.10 | -0.10 | -2.47% | 208 | 4,337 | 23.71% |
| DIS240419P00095000 | 2023-12-07 2:19PM EST | 95.00 | 6.20 | 6.30 | 6.45 | -0.30 | -4.62% | 29 | 1,454 | 22.39% |
| DIS240419P00100000 | 2023-12-07 10:30AM EST | 100.00 | 8.95 | 9.40 | 9.55 | -0.70 | -7.25% | 5 | 759 | 20.98% |
| DIS240419P00105000 | 2023-12-07 12:36PM EST | 105.00 | 12.90 | 13.15 | 13.45 | -1.94 | -13.07% | 11 | 261 | 20.06% |
| DIS240419P00110000 | 2023-12-06 1:50PM EST | 110.00 | 18.40 | 17.10 | 18.00 | 0.00 | - | 2 | 11 | 20.56% |
| DIS240419P00115000 | 2023-11-20 1:18PM EST | 115.00 | 19.66 | 22.80 | 22.95 | 0.00 | - | 2 | 1 | 23.73% |
| DIS240419P00120000 | 2023-08-24 11:57AM EST | 120.00 | 36.92 | 38.35 | 39.10 | 0.00 | - | 1 | 1 | 88.10% |
| DIS240419P00125000 | 2023-12-04 9:46AM EST | 125.00 | 33.02 | 32.55 | 33.20 | 0.00 | - | 4 | 4 | 33.55% |
| DIS240419P00130000 | 2023-11-08 3:01PM EST | 130.00 | 45.45 | 37.50 | 38.15 | 0.00 | - | 1 | 0 | 36.11% |
© 2023 Yahoo. Tutti i diritti riservati.