Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.554,57 -743,28 (-1,30%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 21.78 | 19.00 | 19.60 | -0.89 | -3.93% | 1 | 10 | 59.38% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 14.00 | 14.55 | 0.00 | - | 1 | 2 | 73.63% |
| DIS240705C00089000 | 2024-06-28 3:07PM EDT | 89.00 | 10.03 | 10.00 | 10.60 | -3.92 | -28.10% | 1 | 15 | 58.45% |
| DIS240705C00090000 | 2024-06-28 1:48PM EDT | 90.00 | 9.30 | 9.05 | 9.60 | -3.19 | -25.54% | 6 | 16 | 53.91% |
| DIS240705C00091000 | 2024-06-21 3:16PM EDT | 91.00 | 11.37 | 8.00 | 8.60 | 0.00 | - | 2 | 2 | 49.32% |
| DIS240705C00092000 | 2024-06-28 3:53PM EDT | 92.00 | 7.05 | 7.00 | 7.45 | -3.85 | -35.32% | 54 | 2 | 37.70% |
| DIS240705C00094000 | 2024-06-21 11:40AM EDT | 94.00 | 8.03 | 5.05 | 5.55 | 0.00 | - | 2 | 5 | 33.40% |
| DIS240705C00095000 | 2024-06-28 3:51PM EDT | 95.00 | 4.10 | 4.20 | 4.65 | -3.10 | -43.06% | 236 | 63 | 31.98% |
| DIS240705C00096000 | 2024-06-28 3:49PM EDT | 96.00 | 3.15 | 3.35 | 3.70 | -3.03 | -49.03% | 94 | 79 | 28.22% |
| DIS240705C00097000 | 2024-06-28 3:07PM EDT | 97.00 | 2.40 | 2.46 | 2.79 | -3.05 | -55.96% | 201 | 65 | 24.83% |
| DIS240705C00098000 | 2024-06-28 3:56PM EDT | 98.00 | 1.70 | 1.64 | 1.92 | -2.62 | -60.65% | 771 | 764 | 21.34% |
| DIS240705C00099000 | 2024-06-28 3:59PM EDT | 99.00 | 1.23 | 1.19 | 1.31 | -2.15 | -63.61% | 2,633 | 78 | 21.17% |
| DIS240705C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 0.80 | 0.81 | 0.82 | -1.81 | -69.35% | 5,018 | 421 | 20.70% |
| DIS240705C00101000 | 2024-06-28 3:59PM EDT | 101.00 | 0.63 | 0.51 | 0.60 | -1.23 | -66.13% | 2,912 | 653 | 23.10% |
| DIS240705C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 0.33 | 0.33 | 0.35 | -0.93 | -73.81% | 4,721 | 1,124 | 22.85% |
| DIS240705C00103000 | 2024-06-28 3:58PM EDT | 103.00 | 0.21 | 0.22 | 0.25 | -0.63 | -75.00% | 5,834 | 2,794 | 24.71% |
| DIS240705C00104000 | 2024-06-28 3:57PM EDT | 104.00 | 0.17 | 0.12 | 0.20 | -0.40 | -70.18% | 5,155 | 2,462 | 27.15% |
| DIS240705C00105000 | 2024-06-28 3:54PM EDT | 105.00 | 0.14 | 0.12 | 0.15 | -0.23 | -62.16% | 2,304 | 3,199 | 28.91% |
| DIS240705C00106000 | 2024-06-28 3:54PM EDT | 106.00 | 0.10 | 0.01 | 0.12 | -0.15 | -60.00% | 467 | 597 | 30.86% |
| DIS240705C00107000 | 2024-06-28 3:24PM EDT | 107.00 | 0.10 | 0.04 | 0.15 | -0.09 | -47.37% | 260 | 699 | 35.94% |
| DIS240705C00108000 | 2024-06-28 3:34PM EDT | 108.00 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 251 | 212 | 36.13% |
| DIS240705C00109000 | 2024-06-28 3:47PM EDT | 109.00 | 0.08 | 0.00 | 0.11 | -0.03 | -27.27% | 140 | 298 | 40.04% |
| DIS240705C00110000 | 2024-06-28 3:52PM EDT | 110.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 416 | 729 | 40.63% |
| DIS240705C00111000 | 2024-06-28 2:43PM EDT | 111.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 61 | 61 | 43.56% |
| DIS240705C00112000 | 2024-06-28 3:59PM EDT | 112.00 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 178 | 109 | 48.24% |
| DIS240705C00113000 | 2024-06-24 9:34AM EDT | 113.00 | 0.06 | 0.00 | 0.07 | -0.09 | -60.00% | 110 | 31 | 48.05% |
| DIS240705C00114000 | 2024-06-27 3:44PM EDT | 114.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 13 | 59 | 54.49% |
| DIS240705C00115000 | 2024-06-28 1:53PM EDT | 115.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 8 | 355 | 53.52% |
| DIS240705C00120000 | 2024-06-28 3:44PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 34 | 238 | 51.56% |
| DIS240705C00125000 | 2024-06-28 2:12PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 57.81% |
| DIS240705C00130000 | 2024-06-28 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 65.63% |
| DIS240705C00135000 | 2024-06-26 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 75.00% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 41 | 81.25% |
| DIS240705C00150000 | 2024-06-28 1:42PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 96.88% |
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 | 0.01 | 0.00 | - | - | 10 | 103.13% |
| DIS240705P00080000 | 2024-06-17 2:45PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 24 | 71.48% |
| DIS240705P00085000 | 2024-06-28 11:39AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,161 | 54.49% |
| DIS240705P00089000 | 2024-06-28 3:22PM EDT | 89.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 314 | 39.06% |
| DIS240705P00090000 | 2024-06-28 3:42PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | -0.12 | -80.00% | 13 | 8 | 38.09% |
| DIS240705P00091000 | 2024-06-28 2:58PM EDT | 91.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 55 | 85 | 33.40% |
| DIS240705P00092000 | 2024-06-28 3:58PM EDT | 92.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 217 | 103 | 28.71% |
| DIS240705P00093000 | 2024-06-28 3:18PM EDT | 93.00 | 0.05 | 0.00 | 0.24 | +0.01 | +25.00% | 109 | 122 | 37.21% |
| DIS240705P00094000 | 2024-06-28 3:57PM EDT | 94.00 | 0.09 | 0.06 | 0.08 | +0.06 | +200.00% | 220 | 161 | 24.90% |
| DIS240705P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.11 | 0.10 | 0.12 | +0.06 | +120.00% | 1,131 | 728 | 23.15% |
| DIS240705P00096000 | 2024-06-28 3:59PM EDT | 96.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 1,511 | 942 | 21.97% |
| DIS240705P00097000 | 2024-06-28 3:56PM EDT | 97.00 | 0.30 | 0.28 | 0.34 | +0.23 | +328.57% | 691 | 213 | 20.95% |
| DIS240705P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 0.54 | 0.37 | 0.61 | +0.42 | +350.00% | 2,419 | 641 | 20.95% |
| DIS240705P00099000 | 2024-06-28 3:59PM EDT | 99.00 | 0.99 | 0.91 | 1.00 | +0.79 | +395.00% | 1,917 | 598 | 20.80% |
| DIS240705P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.58 | 1.48 | 1.62 | +1.23 | +351.43% | 3,314 | 988 | 22.39% |
| DIS240705P00101000 | 2024-06-28 3:56PM EDT | 101.00 | 2.32 | 2.05 | 2.49 | +1.70 | +274.19% | 1,153 | 2,627 | 26.76% |
| DIS240705P00102000 | 2024-06-28 3:56PM EDT | 102.00 | 3.25 | 2.89 | 3.20 | +2.24 | +221.78% | 699 | 1,107 | 26.32% |
| DIS240705P00103000 | 2024-06-28 3:51PM EDT | 103.00 | 4.27 | 3.85 | 4.10 | +2.66 | +165.22% | 263 | 234 | 28.81% |
| DIS240705P00104000 | 2024-06-28 3:47PM EDT | 104.00 | 5.29 | 4.65 | 5.20 | +3.04 | +135.11% | 125 | 123 | 36.23% |
| DIS240705P00105000 | 2024-06-28 2:41PM EDT | 105.00 | 6.15 | 5.55 | 6.15 | +3.12 | +102.97% | 147 | 128 | 39.36% |
| DIS240705P00106000 | 2024-06-28 3:05PM EDT | 106.00 | 7.07 | 6.55 | 7.15 | +2.95 | +71.60% | 27 | 21 | 43.65% |
| DIS240705P00107000 | 2024-06-28 2:22PM EDT | 107.00 | 8.20 | 7.55 | 8.15 | +3.05 | +59.22% | 53 | 24 | 47.75% |
| DIS240705P00108000 | 2024-06-28 3:05PM EDT | 108.00 | 9.08 | 8.55 | 9.15 | +3.07 | +51.08% | 58 | 113 | 51.76% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 9.50 | 10.15 | 0.00 | - | 5 | 7 | 55.66% |
| DIS240705P00110000 | 2024-06-27 9:41AM EDT | 110.00 | 8.11 | 10.50 | 11.15 | 0.00 | - | 2 | 10 | 59.47% |
| DIS240705P00111000 | 2024-06-28 12:06PM EDT | 111.00 | 11.10 | 11.55 | 12.15 | +2.19 | +24.58% | 10 | 15 | 63.14% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 12.50 | 13.15 | 0.00 | - | - | 0 | 66.70% |
| DIS240705P00135000 | 2024-06-28 2:22PM EDT | 135.00 | 35.95 | 33.80 | 37.35 | +2.64 | +7.93% | 2 | 1 | 184.42% |
| DIS240705P00140000 | 2024-06-20 3:36PM EDT | 140.00 | 38.33 | 38.80 | 42.35 | 0.00 | - | - | 0 | 198.88% |
© 2024 Yahoo. Tutti i diritti riservati.