Italia markets close in 1 hour 53 minutes
FTSE MIB
32.902,42 +237,21 (+0,73%) Dow Jones
38.490,65 -98,51 (-0,26%) Nasdaq
17.684,76 -4,12 (-0,02%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,05 +0,60 (+0,76%) Bitcoin EUR
61.012,38 -1.105,60 (-1,78%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:37AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-10 3:11PM EDT | 80.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240705C00089000 | 2024-06-10 3:44PM EDT | 89.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIS240705C00090000 | 2024-06-03 12:03PM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS240705C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240705C00094000 | 2024-06-12 3:19PM EDT | 94.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DIS240705C00095000 | 2024-06-13 2:29PM EDT | 95.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| DIS240705C00096000 | 2024-06-13 1:41PM EDT | 96.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 0.00% |
| DIS240705C00097000 | 2024-06-14 12:20PM EDT | 97.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DIS240705C00098000 | 2024-06-14 9:35AM EDT | 98.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DIS240705C00099000 | 2024-06-14 3:48PM EDT | 99.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 0.00% |
| DIS240705C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 180 | 332 | 0.00% |
| DIS240705C00101000 | 2024-06-14 3:37PM EDT | 101.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 152 | 399 | 0.00% |
| DIS240705C00102000 | 2024-06-14 2:30PM EDT | 102.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 66 | 411 | 0.78% |
| DIS240705C00103000 | 2024-06-14 3:49PM EDT | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 432 | 803 | 1.56% |
| DIS240705C00104000 | 2024-06-14 3:54PM EDT | 104.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 125 | 3.13% |
| DIS240705C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 116 | 365 | 3.13% |
| DIS240705C00106000 | 2024-06-14 1:40PM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 6.25% |
| DIS240705C00107000 | 2024-06-14 2:21PM EDT | 107.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 6.25% |
| DIS240705C00108000 | 2024-06-14 3:24PM EDT | 108.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| DIS240705C00109000 | 2024-06-13 2:02PM EDT | 109.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 6.25% |
| DIS240705C00110000 | 2024-06-14 3:31PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 224 | 6.25% |
| DIS240705C00111000 | 2024-06-14 10:57AM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DIS240705C00112000 | 2024-06-14 11:19AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| DIS240705C00113000 | 2024-06-12 3:28PM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| DIS240705C00114000 | 2024-06-12 3:12PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| DIS240705C00115000 | 2024-06-12 12:52PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| DIS240705C00120000 | 2024-06-13 11:47AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 86 | 71 | 12.50% |
| DIS240705C00125000 | 2024-05-30 2:17PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240705C00130000 | 2024-06-13 12:28PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| DIS240705C00135000 | 2024-06-12 3:37PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| DIS240705C00150000 | 2024-06-12 9:35AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705P00065000 | 2024-06-12 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DIS240705P00085000 | 2024-06-13 2:34PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 750 | 755 | 12.50% |
| DIS240705P00089000 | 2024-06-13 12:48PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIS240705P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIS240705P00091000 | 2024-06-13 3:59PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 12.50% |
| DIS240705P00092000 | 2024-06-13 1:15PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| DIS240705P00093000 | 2024-06-14 3:33PM EDT | 93.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 131 | 12.50% |
| DIS240705P00094000 | 2024-06-14 2:55PM EDT | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| DIS240705P00095000 | 2024-06-14 3:29PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 92 | 142 | 6.25% |
| DIS240705P00096000 | 2024-06-14 3:03PM EDT | 96.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 6.25% |
| DIS240705P00097000 | 2024-06-14 3:55PM EDT | 97.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 6.25% |
| DIS240705P00098000 | 2024-06-14 3:55PM EDT | 98.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 39 | 217 | 3.13% |
| DIS240705P00099000 | 2024-06-14 3:57PM EDT | 99.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 101 | 417 | 3.13% |
| DIS240705P00100000 | 2024-06-14 3:57PM EDT | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 76 | 393 | 1.56% |
| DIS240705P00101000 | 2024-06-14 3:57PM EDT | 101.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 0.39% |
| DIS240705P00102000 | 2024-06-14 2:19PM EDT | 102.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| DIS240705P00103000 | 2024-06-13 2:19PM EDT | 103.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| DIS240705P00104000 | 2024-06-14 10:21AM EDT | 104.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| DIS240705P00105000 | 2024-06-14 3:11PM EDT | 105.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| DIS240705P00106000 | 2024-06-11 3:26PM EDT | 106.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS240705P00107000 | 2024-06-14 1:46PM EDT | 107.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DIS240705P00108000 | 2024-06-05 10:01AM EDT | 108.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIS240705P00110000 | 2024-06-12 1:31PM EDT | 110.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DIS240705P00111000 | 2024-06-14 9:43AM EDT | 111.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240705P00135000 | 2024-06-10 1:52PM EDT | 135.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.