Italia markets close in 22 minutes
FTSE MIB
33.785,80 +39,14 (+0,12%) Dow Jones
38.112,96 +209,67 (+0,55%) Nasdaq
15.736,77 +131,29 (+0,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,74 -0,26 (-0,33%) Bitcoin EUR
55.333,42 +1.775,99 (+3,32%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:08AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 48.14 | 44.50 | 47.90 | 0.00 | - | 2 | 2 | 133.50% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 33.13 | 29.75 | 32.40 | 0.00 | - | 1 | 1 | 78.42% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 95.00 | 17.60 | 16.50 | 17.70 | 0.00 | - | 3 | 5 | 49.88% |
| DIS240531C00099000 | 2024-04-26 3:21PM EDT | 99.00 | 14.44 | 12.35 | 13.30 | 0.00 | - | 1 | 2 | 34.25% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.21 | 12.25 | 12.40 | 0.00 | - | 2 | 4 | 33.79% |
| DIS240531C00102000 | 2024-04-29 9:33AM EDT | 102.00 | 13.18 | 10.55 | 11.90 | 0.00 | - | 1 | 5 | 47.10% |
| DIS240531C00103000 | 2024-04-16 12:10PM EDT | 103.00 | 13.07 | 8.75 | 9.90 | 0.00 | - | 1 | 18 | 33.57% |
| DIS240531C00106000 | 2024-04-25 2:16PM EDT | 106.00 | 8.45 | 7.50 | 9.45 | 0.00 | - | - | 0 | 49.39% |
| DIS240531C00107000 | 2024-04-25 3:50PM EDT | 107.00 | 8.15 | 5.80 | 6.95 | 0.00 | - | - | 2 | 33.13% |
| DIS240531C00108000 | 2024-04-26 3:22PM EDT | 108.00 | 7.20 | 6.20 | 6.35 | 0.00 | - | 10 | 12 | 33.47% |
| DIS240531C00109000 | 2024-04-30 12:05PM EDT | 109.00 | 5.85 | 5.60 | 5.70 | 0.00 | - | 2 | 5 | 33.08% |
| DIS240531C00110000 | 2024-05-02 9:31AM EDT | 110.00 | 5.25 | 5.05 | 5.15 | +0.30 | +6.06% | 3 | 69 | 33.22% |
| DIS240531C00111000 | 2024-05-02 10:01AM EDT | 111.00 | 4.50 | 4.50 | 4.65 | -0.10 | -2.17% | 4 | 32 | 33.45% |
| DIS240531C00112000 | 2024-05-02 10:39AM EDT | 112.00 | 3.99 | 4.00 | 4.15 | -0.31 | -7.21% | 10 | 321 | 33.37% |
| DIS240531C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 3.56 | 3.55 | 3.70 | -0.34 | -8.72% | 11 | 98 | 33.40% |
| DIS240531C00114000 | 2024-05-02 9:30AM EDT | 114.00 | 2.97 | 3.15 | 3.25 | -0.12 | -3.88% | 3 | 239 | 33.14% |
| DIS240531C00115000 | 2024-05-02 10:27AM EDT | 115.00 | 2.95 | 2.79 | 2.91 | -0.10 | -3.28% | 5 | 101 | 33.47% |
| DIS240531C00116000 | 2024-05-01 11:47AM EDT | 116.00 | 2.44 | 2.43 | 2.54 | 0.00 | - | 1 | 13 | 33.29% |
| DIS240531C00117000 | 2024-05-02 10:09AM EDT | 117.00 | 2.12 | 2.12 | 2.20 | -0.19 | -8.23% | 1 | 350 | 33.07% |
| DIS240531C00118000 | 2024-05-01 1:55PM EDT | 118.00 | 1.85 | 1.85 | 1.91 | 0.00 | - | 2 | 89 | 33.01% |
| DIS240531C00119000 | 2024-05-01 3:23PM EDT | 119.00 | 1.55 | 1.60 | 2.33 | -0.12 | -7.19% | 1 | 30 | 39.15% |
| DIS240531C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 1.40 | 1.40 | 1.46 | -0.07 | -4.76% | 32 | 123 | 33.28% |
| DIS240531C00121000 | 2024-04-30 3:03PM EDT | 121.00 | 1.23 | 1.20 | 1.32 | 0.00 | - | 5 | 17 | 33.94% |
| DIS240531C00122000 | 2024-05-01 12:32PM EDT | 122.00 | 1.05 | 1.04 | 1.85 | 0.00 | - | 26 | 82 | 41.38% |
| DIS240531C00123000 | 2024-04-30 10:54AM EDT | 123.00 | 0.98 | 0.90 | 0.96 | 0.00 | - | 1 | 38 | 33.72% |
| DIS240531C00124000 | 2024-05-02 9:31AM EDT | 124.00 | 0.78 | 0.78 | 0.84 | -0.02 | -2.50% | 2 | 116 | 33.99% |
| DIS240531C00125000 | 2024-05-02 10:19AM EDT | 125.00 | 0.70 | 0.67 | 0.73 | -0.11 | -13.58% | 1 | 427 | 34.18% |
| DIS240531C00126000 | 2024-05-01 11:21AM EDT | 126.00 | 0.65 | 0.58 | 0.65 | 0.00 | - | 2 | 18 | 34.62% |
| DIS240531C00127000 | 2024-05-01 3:29PM EDT | 127.00 | 0.53 | 0.50 | 0.98 | 0.00 | - | 2 | 167 | 40.94% |
| DIS240531C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.47 | 0.43 | 0.49 | 0.00 | - | 1 | 15 | 35.03% |
| DIS240531C00129000 | 2024-04-23 2:18PM EDT | 129.00 | 0.68 | 0.39 | 0.44 | 0.00 | - | 2 | 9 | 35.55% |
| DIS240531C00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.20 | 0.34 | 0.39 | -0.16 | -44.44% | 1 | 48 | 35.89% |
| DIS240531C00131000 | 2024-05-01 10:58AM EDT | 131.00 | 0.31 | 0.29 | 0.43 | 0.00 | - | 1 | 12 | 38.14% |
| DIS240531C00135000 | 2024-05-02 10:44AM EDT | 135.00 | 0.28 | 0.16 | 0.28 | +0.09 | +47.37% | 2 | 24 | 39.65% |
| DIS240531C00140000 | 2024-05-01 2:15PM EDT | 140.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 56.40% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 0.16 | 0.08 | 0.30 | -0.01 | -5.88% | 1 | 56 | 46.73% |
| DIS240531P00095000 | 2024-05-02 10:28AM EDT | 95.00 | 0.34 | 0.34 | 0.38 | +0.02 | +6.25% | 2 | 50 | 39.11% |
| DIS240531P00097000 | 2024-05-01 12:41PM EDT | 97.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 3 | 36 | 37.89% |
| DIS240531P00098000 | 2024-05-02 10:22AM EDT | 98.00 | 0.59 | 0.56 | 0.60 | +0.05 | +9.26% | 7 | 28 | 37.45% |
| DIS240531P00099000 | 2024-05-02 10:12AM EDT | 99.00 | 0.70 | 0.67 | 0.70 | +0.08 | +12.90% | 15 | 5 | 36.96% |
| DIS240531P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.90 | 0.78 | 0.81 | 0.00 | - | 4 | 43 | 36.40% |
| DIS240531P00101000 | 2024-05-01 3:03PM EDT | 101.00 | 1.77 | 0.89 | 0.96 | +0.97 | +121.25% | 2 | 51 | 36.18% |
| DIS240531P00102000 | 2024-05-01 11:51AM EDT | 102.00 | 1.13 | 0.78 | 1.12 | 0.00 | - | 7 | 62 | 35.82% |
| DIS240531P00103000 | 2024-04-30 1:31PM EDT | 103.00 | 1.31 | 1.03 | 1.30 | 0.00 | - | 4 | 27 | 35.43% |
| DIS240531P00104000 | 2024-05-01 12:55PM EDT | 104.00 | 1.59 | 1.45 | 1.52 | 0.00 | - | 115 | 168 | 35.21% |
| DIS240531P00105000 | 2024-05-02 10:26AM EDT | 105.00 | 1.70 | 1.70 | 1.78 | -0.30 | -15.00% | 7 | 111 | 35.12% |
| DIS240531P00106000 | 2024-05-02 9:30AM EDT | 106.00 | 2.90 | 2.00 | 2.05 | +1.07 | +58.47% | 2 | 171 | 34.84% |
| DIS240531P00107000 | 2024-05-01 3:45PM EDT | 107.00 | 2.52 | 2.32 | 2.40 | 0.00 | - | 2 | 24 | 34.99% |
| DIS240531P00108000 | 2024-05-02 10:48AM EDT | 108.00 | 2.73 | 2.66 | 2.75 | -0.27 | -9.00% | 1 | 51 | 34.84% |
| DIS240531P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.35 | 3.10 | 3.15 | 0.00 | - | 26 | 44 | 34.82% |
| DIS240531P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 3.92 | 3.45 | 3.60 | 0.00 | - | 23 | 76 | 34.91% |
| DIS240531P00111000 | 2024-05-02 9:42AM EDT | 111.00 | 4.08 | 3.95 | 4.10 | -0.22 | -5.12% | 5 | 29 | 35.11% |
| DIS240531P00112000 | 2024-05-01 10:48AM EDT | 112.00 | 4.84 | 4.50 | 4.60 | 0.00 | - | 3 | 98 | 35.02% |
| DIS240531P00113000 | 2024-05-01 10:05AM EDT | 113.00 | 5.25 | 5.05 | 5.20 | 0.00 | - | 1 | 23 | 35.45% |
| DIS240531P00114000 | 2024-04-30 2:50PM EDT | 114.00 | 5.80 | 5.65 | 5.75 | 0.00 | - | 30 | 127 | 35.21% |
| DIS240531P00115000 | 2024-05-02 10:35AM EDT | 115.00 | 6.42 | 6.20 | 6.40 | +0.22 | +3.55% | 27 | 188 | 35.50% |
| DIS240531P00116000 | 2024-04-30 2:26PM EDT | 116.00 | 6.90 | 5.65 | 7.05 | 0.00 | - | 30 | 37 | 35.52% |
| DIS240531P00117000 | 2024-04-30 2:05PM EDT | 117.00 | 7.55 | 6.80 | 7.80 | 0.00 | - | 47 | 95 | 36.15% |
| DIS240531P00118000 | 2024-05-01 2:07PM EDT | 118.00 | 8.55 | 8.15 | 8.50 | 0.00 | - | 1 | 26 | 36.11% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 9.50 | 9.90 | 10.80 | 0.00 | - | 1 | 4 | 43.58% |
| DIS240531P00121000 | 2024-04-16 10:36AM EDT | 121.00 | 9.20 | 9.15 | 11.50 | 0.00 | - | - | 2 | 43.14% |
| DIS240531P00122000 | 2024-04-11 12:01PM EDT | 122.00 | 7.40 | 11.55 | 11.75 | 0.00 | - | - | 1 | 37.96% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 160.00 | 46.00 | 47.00 | 50.65 | 0.00 | - | 2 | 0 | 75.59% |
© 2024 Yahoo. Tutti i diritti riservati.