Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.262,27 -143,39 (-0,37%) Petrolio
81,18 -0,75 (-0,92%) Bitcoin EUR
56.188,05 -3.175,15 (-5,35%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00101000 | 2024-04-25 9:43AM EDT | 101.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524C00102000 | 2024-04-26 11:36AM EDT | 102.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524C00103000 | 2024-04-19 1:50PM EDT | 103.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS240524C00104000 | 2024-04-30 11:33AM EDT | 104.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524C00105000 | 2024-04-29 10:09AM EDT | 105.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524C00106000 | 2024-04-30 9:30AM EDT | 106.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240524C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240524C00108000 | 2024-04-23 12:38PM EDT | 108.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240524C00109000 | 2024-04-26 11:46AM EDT | 109.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00110000 | 2024-04-30 10:50AM EDT | 110.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240524C00111000 | 2024-04-30 3:54PM EDT | 111.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS240524C00112000 | 2024-04-30 2:20PM EDT | 112.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DIS240524C00113000 | 2024-04-30 12:34PM EDT | 113.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| DIS240524C00114000 | 2024-04-30 1:04PM EDT | 114.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIS240524C00115000 | 2024-04-30 2:59PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DIS240524C00116000 | 2024-04-30 3:53PM EDT | 116.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DIS240524C00117000 | 2024-04-29 10:30AM EDT | 117.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIS240524C00118000 | 2024-04-30 1:05PM EDT | 118.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DIS240524C00119000 | 2024-04-30 3:12PM EDT | 119.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| DIS240524C00120000 | 2024-04-30 2:59PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DIS240524C00121000 | 2024-04-30 2:33PM EDT | 121.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIS240524C00122000 | 2024-04-30 1:53PM EDT | 122.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS240524C00123000 | 2024-04-30 2:50PM EDT | 123.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524C00124000 | 2024-04-30 1:20PM EDT | 124.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524C00125000 | 2024-04-30 2:07PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240524C00126000 | 2024-04-30 3:23PM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS240524C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00129000 | 2024-04-23 3:18PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240524C00131000 | 2024-04-30 1:41PM EDT | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524C00132000 | 2024-04-30 3:23PM EDT | 132.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00133000 | 2024-04-24 10:51AM EDT | 133.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DIS240524C00134000 | 2024-04-17 3:48PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00140000 | 2024-04-23 2:20PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240524C00145000 | 2024-04-30 9:37AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIS240524P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240524P00090000 | 2024-04-29 11:53AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240524P00095000 | 2024-04-30 3:43PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| DIS240524P00099000 | 2024-04-30 10:24AM EDT | 99.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524P00100000 | 2024-04-30 9:47AM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240524P00102000 | 2024-04-30 10:08AM EDT | 102.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240524P00103000 | 2024-04-30 9:47AM EDT | 103.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240524P00104000 | 2024-04-26 3:14PM EDT | 104.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIS240524P00105000 | 2024-04-30 1:51PM EDT | 105.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS240524P00106000 | 2024-04-30 3:48PM EDT | 106.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS240524P00107000 | 2024-04-29 2:14PM EDT | 107.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS240524P00108000 | 2024-04-29 2:14PM EDT | 108.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS240524P00109000 | 2024-04-30 3:47PM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIS240524P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS240524P00111000 | 2024-04-30 3:14PM EDT | 111.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| DIS240524P00112000 | 2024-04-30 3:28PM EDT | 112.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS240524P00113000 | 2024-04-29 1:37PM EDT | 113.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240524P00114000 | 2024-04-30 12:53PM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240524P00115000 | 2024-04-30 2:11PM EDT | 115.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240524P00116000 | 2024-04-30 3:22PM EDT | 116.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS240524P00117000 | 2024-04-29 3:28PM EDT | 117.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240524P00118000 | 2024-04-29 3:49PM EDT | 118.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524P00119000 | 2024-04-16 3:57PM EDT | 119.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240524P00120000 | 2024-04-29 2:02PM EDT | 120.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240524P00121000 | 2024-04-25 1:11PM EDT | 121.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 130.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.