Italia markets open in 4 hours 52 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.172,34 +102,66 (+0,26%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
65.478,24 +4.080,95 (+6,65%) CMC Crypto 200
1.512,65 +158,23 (+11,68%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00075000 | 2024-05-20 1:42PM EDT | 75.00 | 27.70 | 27.60 | 28.45 | -0.90 | -3.15% | 1 | 1 | 71.88% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 80.00 | 27.02 | 22.65 | 23.75 | 0.00 | - | 1 | 0 | 69.43% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 85.00 | 20.86 | 17.80 | 18.70 | 0.00 | - | - | 2 | 57.42% |
| DIS240607C00089000 | 2024-05-16 11:00AM EDT | 89.00 | 15.21 | 13.70 | 14.75 | 0.00 | - | - | 1 | 59.08% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 90.00 | 15.80 | 12.75 | 13.75 | 0.00 | - | 1 | 2 | 55.81% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 95.00 | 11.30 | 7.90 | 8.80 | 0.00 | - | 1 | 11 | 40.28% |
| DIS240607C00097000 | 2024-05-20 2:34PM EDT | 97.00 | 6.13 | 6.05 | 6.90 | -0.97 | -13.66% | 2 | 5 | 34.99% |
| DIS240607C00098000 | 2024-05-07 3:47PM EDT | 98.00 | 8.60 | 5.00 | 5.65 | 0.00 | - | 4 | 7 | 27.69% |
| DIS240607C00099000 | 2024-05-20 2:08PM EDT | 99.00 | 4.05 | 4.35 | 4.90 | -0.90 | -18.18% | 2 | 9 | 27.69% |
| DIS240607C00100000 | 2024-05-20 2:21PM EDT | 100.00 | 3.52 | 3.60 | 3.85 | -0.68 | -16.19% | 41 | 74 | 23.22% |
| DIS240607C00101000 | 2024-05-20 2:22PM EDT | 101.00 | 2.83 | 2.79 | 3.20 | -0.42 | -12.92% | 8 | 121 | 23.41% |
| DIS240607C00102000 | 2024-05-20 3:41PM EDT | 102.00 | 2.19 | 2.20 | 2.46 | -0.37 | -14.45% | 23 | 104 | 21.78% |
| DIS240607C00103000 | 2024-05-20 3:56PM EDT | 103.00 | 1.60 | 1.64 | 1.78 | -0.40 | -20.00% | 93 | 219 | 20.07% |
| DIS240607C00104000 | 2024-05-20 3:56PM EDT | 104.00 | 1.18 | 1.19 | 1.28 | -0.32 | -21.33% | 67 | 262 | 19.39% |
| DIS240607C00105000 | 2024-05-20 3:57PM EDT | 105.00 | 0.85 | 0.85 | 0.93 | -0.26 | -23.42% | 153 | 738 | 19.41% |
| DIS240607C00106000 | 2024-05-20 3:41PM EDT | 106.00 | 0.59 | 0.61 | 0.67 | -0.21 | -26.25% | 187 | 685 | 19.61% |
| DIS240607C00107000 | 2024-05-20 1:59PM EDT | 107.00 | 0.44 | 0.44 | 0.50 | -0.17 | -27.87% | 29 | 436 | 20.22% |
| DIS240607C00108000 | 2024-05-20 2:34PM EDT | 108.00 | 0.35 | 0.33 | 0.42 | -0.10 | -22.22% | 31 | 330 | 21.68% |
| DIS240607C00109000 | 2024-05-20 2:20PM EDT | 109.00 | 0.26 | 0.26 | 0.30 | -0.10 | -27.78% | 12 | 194 | 21.92% |
| DIS240607C00110000 | 2024-05-20 3:59PM EDT | 110.00 | 0.23 | 0.11 | 0.25 | -0.06 | -20.69% | 76 | 1,746 | 23.15% |
| DIS240607C00111000 | 2024-05-20 3:52PM EDT | 111.00 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 63 | 598 | 24.32% |
| DIS240607C00112000 | 2024-05-20 3:19PM EDT | 112.00 | 0.14 | 0.14 | 0.18 | -0.11 | -44.00% | 174 | 453 | 25.49% |
| DIS240607C00113000 | 2024-05-17 12:00PM EDT | 113.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | 3 | 94 | 26.86% |
| DIS240607C00114000 | 2024-05-20 11:36AM EDT | 114.00 | 0.14 | 0.05 | 0.14 | -0.03 | -17.65% | 4 | 151 | 28.03% |
| DIS240607C00115000 | 2024-05-20 1:37PM EDT | 115.00 | 0.11 | 0.10 | 0.14 | -0.06 | -35.29% | 16 | 323 | 29.88% |
| DIS240607C00116000 | 2024-05-20 3:57PM EDT | 116.00 | 0.12 | 0.05 | 0.22 | -0.01 | -7.69% | 1 | 152 | 34.77% |
| DIS240607C00117000 | 2024-05-16 3:30PM EDT | 117.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 26 | 168 | 35.94% |
| DIS240607C00118000 | 2024-05-20 1:20PM EDT | 118.00 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 8 | 125 | 34.28% |
| DIS240607C00119000 | 2024-05-20 11:48AM EDT | 119.00 | 0.07 | 0.03 | 0.19 | -0.13 | -65.00% | 50 | 36 | 39.26% |
| DIS240607C00120000 | 2024-05-20 11:53AM EDT | 120.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 153 | 118 | 38.18% |
| DIS240607C00121000 | 2024-05-20 12:49PM EDT | 121.00 | 0.12 | 0.03 | 0.12 | +0.06 | +100.00% | 1 | 31 | 39.26% |
| DIS240607C00122000 | 2024-05-13 11:04AM EDT | 122.00 | 0.06 | 0.02 | 0.11 | -0.08 | -57.14% | 2 | 26 | 40.23% |
| DIS240607C00123000 | 2024-05-16 9:57AM EDT | 123.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 2 | 27 | 45.22% |
| DIS240607C00124000 | 2024-05-20 2:44PM EDT | 124.00 | 0.04 | 0.00 | 0.16 | -0.04 | -50.00% | 1 | 26 | 46.29% |
| DIS240607C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 153 | 47.95% |
| DIS240607C00126000 | 2024-05-17 1:06PM EDT | 126.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 15 | 80 | 48.93% |
| DIS240607C00127000 | 2024-05-15 10:28AM EDT | 127.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 5 | 50.49% |
| DIS240607C00128000 | 2024-05-17 11:12AM EDT | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 305 | 41.21% |
| DIS240607C00130000 | 2024-05-16 11:21AM EDT | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 115 | 250 | 52.34% |
| DIS240607C00135000 | 2024-05-20 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 1 | 43 | 54.88% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 12 | 49.22% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 0.17 | 0.00 | 0.52 | 0.00 | - | - | 6 | 82.23% |
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 67.97% |
| DIS240607C00160000 | 2024-05-07 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 2 | 89.84% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00085000 | 2024-05-13 10:15AM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 40.43% |
| DIS240607P00090000 | 2024-05-20 10:14AM EDT | 90.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 196 | 34 | 31.45% |
| DIS240607P00091000 | 2024-05-20 10:34AM EDT | 91.00 | 0.03 | 0.01 | 0.16 | -0.04 | -57.14% | 12 | 25 | 34.08% |
| DIS240607P00093000 | 2024-05-17 12:36PM EDT | 93.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 1 | 29.88% |
| DIS240607P00094000 | 2024-05-20 10:11AM EDT | 94.00 | 0.07 | 0.04 | 0.19 | -0.06 | -46.15% | 30 | 24 | 27.74% |
| DIS240607P00095000 | 2024-05-20 2:58PM EDT | 95.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 76 | 195 | 21.39% |
| DIS240607P00096000 | 2024-05-20 12:03PM EDT | 96.00 | 0.12 | 0.10 | 0.16 | -0.02 | -14.29% | 46 | 83 | 21.68% |
| DIS240607P00097000 | 2024-05-20 2:20PM EDT | 97.00 | 0.18 | 0.14 | 0.23 | 0.00 | - | 22 | 105 | 21.05% |
| DIS240607P00098000 | 2024-05-20 1:20PM EDT | 98.00 | 0.24 | 0.16 | 0.24 | 0.00 | - | 1 | 143 | 18.56% |
| DIS240607P00099000 | 2024-05-20 1:27PM EDT | 99.00 | 0.45 | 0.27 | 0.36 | +0.11 | +32.35% | 42 | 273 | 18.04% |
| DIS240607P00100000 | 2024-05-20 3:30PM EDT | 100.00 | 0.51 | 0.46 | 0.53 | +0.04 | +8.51% | 41 | 871 | 17.51% |
| DIS240607P00101000 | 2024-05-20 3:54PM EDT | 101.00 | 0.77 | 0.54 | 0.77 | +0.10 | +14.93% | 10 | 158 | 17.02% |
| DIS240607P00102000 | 2024-05-20 3:38PM EDT | 102.00 | 1.02 | 0.99 | 1.11 | +0.02 | +2.00% | 88 | 146 | 16.72% |
| DIS240607P00103000 | 2024-05-20 3:52PM EDT | 103.00 | 1.61 | 1.40 | 1.54 | +0.25 | +18.38% | 41 | 214 | 16.33% |
| DIS240607P00104000 | 2024-05-20 2:58PM EDT | 104.00 | 2.15 | 1.97 | 2.10 | +0.14 | +6.97% | 49 | 165 | 16.21% |
| DIS240607P00105000 | 2024-05-20 3:56PM EDT | 105.00 | 2.80 | 2.54 | 2.89 | +0.15 | +5.66% | 43 | 297 | 17.70% |
| DIS240607P00106000 | 2024-05-20 3:57PM EDT | 106.00 | 3.55 | 3.25 | 3.80 | +0.34 | +10.59% | 14 | 167 | 20.02% |
| DIS240607P00107000 | 2024-05-20 3:55PM EDT | 107.00 | 4.44 | 4.10 | 4.45 | +0.66 | +17.46% | 13 | 95 | 17.75% |
| DIS240607P00108000 | 2024-05-20 3:57PM EDT | 108.00 | 5.33 | 4.95 | 5.65 | +0.35 | +7.03% | 14 | 48 | 23.90% |
| DIS240607P00109000 | 2024-05-20 3:55PM EDT | 109.00 | 6.30 | 5.75 | 6.45 | +0.44 | +7.51% | 10 | 78 | 23.00% |
| DIS240607P00110000 | 2024-05-20 3:55PM EDT | 110.00 | 7.30 | 6.60 | 7.40 | +0.61 | +9.12% | 14 | 144 | 24.34% |
| DIS240607P00111000 | 2024-05-09 9:52AM EDT | 111.00 | 5.58 | 7.60 | 8.60 | 0.00 | - | 1 | 56 | 30.93% |
| DIS240607P00112000 | 2024-05-16 2:22PM EDT | 112.00 | 8.57 | 8.55 | 9.60 | 0.00 | - | 3 | 184 | 33.37% |
| DIS240607P00113000 | 2024-05-15 11:02AM EDT | 113.00 | 11.11 | 9.60 | 10.40 | 0.00 | - | 8 | 56 | 31.10% |
| DIS240607P00114000 | 2024-05-17 3:05PM EDT | 114.00 | 10.62 | 10.50 | 11.50 | 0.00 | - | 19 | 313 | 35.79% |
| DIS240607P00115000 | 2024-05-17 11:39AM EDT | 115.00 | 11.87 | 11.55 | 12.45 | 0.00 | - | 1 | 1 | 36.67% |
| DIS240607P00116000 | 2024-05-16 9:47AM EDT | 116.00 | 12.95 | 12.70 | 13.45 | 0.00 | - | 20 | 20 | 38.77% |
| DIS240607P00117000 | 2024-05-17 2:33PM EDT | 117.00 | 13.50 | 13.55 | 14.50 | 0.00 | - | 2 | 0 | 42.14% |
| DIS240607P00118000 | 2024-05-16 12:02PM EDT | 118.00 | 14.10 | 14.50 | 15.60 | 0.00 | - | 10 | 0 | 46.78% |
| DIS240607P00119000 | 2024-05-15 3:04PM EDT | 119.00 | 15.75 | 15.55 | 16.60 | 0.00 | - | 39 | 0 | 48.83% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 120.00 | 14.17 | 16.55 | 17.50 | 0.00 | - | 2 | 0 | 48.15% |
| DIS240607P00121000 | 2024-05-08 10:54AM EDT | 121.00 | 14.85 | 17.70 | 18.60 | 0.00 | - | - | 0 | 52.83% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.24 | 21.55 | 22.60 | 0.00 | - | - | 0 | 60.50% |
| DIS240607P00127000 | 2024-05-06 9:33AM EDT | 127.00 | 12.85 | 23.50 | 24.55 | 0.00 | - | - | 0 | 62.60% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 43.50 | 55.70 | 57.60 | 0.00 | - | - | 0 | 112.79% |
© 2024 Yahoo. Tutti i diritti riservati.