Italia markets closed
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,0996 +0,0037 (+0,34%) Bitcoin EUR
34.583,45 +935,99 (+2,78%) CMC Crypto 200
785,88 +21,19 (+2,77%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EST
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2023-11-28 12:02PM EST | 40.00 | 54.30 | 53.85 | 54.50 | -3.55 | -6.14% | 2 | 21 | 70.80% |
| DIS240920C00045000 | 2023-11-06 12:33PM EST | 45.00 | 42.20 | 48.45 | 49.85 | 0.00 | - | 1 | 3 | 61.98% |
| DIS240920C00050000 | 2023-11-28 3:40PM EST | 50.00 | 44.56 | 43.25 | 45.10 | -3.34 | -6.97% | 1 | 12 | 54.59% |
| DIS240920C00055000 | 2023-10-25 12:05PM EST | 55.00 | 30.35 | 43.20 | 45.15 | 0.00 | - | 1 | 0 | 78.93% |
| DIS240920C00060000 | 2023-11-20 11:51AM EST | 60.00 | 38.15 | 35.05 | 35.90 | 0.00 | - | 2 | 25 | 52.43% |
| DIS240920C00065000 | 2023-11-28 10:44AM EST | 65.00 | 32.79 | 30.05 | 31.25 | +0.04 | +0.12% | 3 | 157 | 47.25% |
| DIS240920C00070000 | 2023-11-24 11:32AM EST | 70.00 | 30.35 | 26.55 | 27.00 | 0.00 | - | 1 | 62 | 43.93% |
| DIS240920C00075000 | 2023-11-28 3:40PM EST | 75.00 | 22.94 | 22.60 | 22.85 | -1.56 | -6.37% | 1 | 137 | 40.60% |
| DIS240920C00080000 | 2023-11-28 11:12AM EST | 80.00 | 20.08 | 18.75 | 19.25 | -1.62 | -7.47% | 1 | 1,137 | 38.77% |
| DIS240920C00085000 | 2023-11-28 3:51PM EST | 85.00 | 15.30 | 15.25 | 15.40 | -2.20 | -12.57% | 18 | 635 | 35.34% |
| DIS240920C00090000 | 2023-11-28 1:20PM EST | 90.00 | 13.09 | 12.10 | 12.25 | -1.06 | -7.49% | 20 | 2,291 | 33.42% |
| DIS240920C00095000 | 2023-11-28 3:17PM EST | 95.00 | 9.50 | 9.35 | 9.55 | -1.65 | -14.80% | 34 | 558 | 31.92% |
| DIS240920C00100000 | 2023-11-28 3:36PM EST | 100.00 | 7.25 | 7.15 | 7.25 | -1.45 | -16.67% | 78 | 1,104 | 30.60% |
| DIS240920C00105000 | 2023-11-28 3:21PM EST | 105.00 | 5.40 | 5.25 | 5.40 | -1.20 | -18.18% | 27 | 507 | 29.58% |
| DIS240920C00110000 | 2023-11-28 2:08PM EST | 110.00 | 3.97 | 3.80 | 4.00 | -0.98 | -19.80% | 12 | 525 | 28.96% |
| DIS240920C00115000 | 2023-11-28 3:08PM EST | 115.00 | 2.88 | 2.74 | 2.87 | -0.77 | -21.10% | 4 | 3,313 | 28.26% |
| DIS240920C00120000 | 2023-11-27 2:09PM EST | 120.00 | 2.07 | 1.95 | 2.05 | -0.57 | -21.59% | 2 | 4,762 | 27.81% |
| DIS240920C00125000 | 2023-11-28 2:28PM EST | 125.00 | 1.51 | 1.38 | 1.47 | -0.41 | -21.35% | 80 | 3,293 | 27.58% |
| DIS240920C00130000 | 2023-11-22 3:03PM EST | 130.00 | 1.41 | 1.01 | 1.05 | 0.00 | - | 2 | 28 | 27.42% |
| DIS240920C00135000 | 2023-11-28 11:47AM EST | 135.00 | 0.85 | 0.72 | 0.76 | -0.21 | -19.81% | 100 | 154 | 27.42% |
| DIS240920C00140000 | 2023-11-28 10:54AM EST | 140.00 | 0.65 | 0.52 | 0.55 | -0.09 | -12.16% | 8 | 61 | 27.44% |
Opzioni Putper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2023-11-22 11:26AM EST | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 51.03% |
| DIS240920P00045000 | 2023-11-10 11:44AM EST | 45.00 | 0.22 | 0.00 | 1.78 | 0.00 | - | 2 | 2,149 | 53.17% |
| DIS240920P00050000 | 2023-11-27 12:54PM EST | 50.00 | 0.26 | 0.00 | 0.71 | 0.00 | - | 2 | 35 | 44.14% |
| DIS240920P00055000 | 2023-11-21 10:01AM EST | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 180 | 38.77% |
| DIS240920P00060000 | 2023-11-24 9:55AM EST | 60.00 | 0.55 | 0.40 | 0.90 | 0.00 | - | 10 | 1,966 | 34.84% |
| DIS240920P00065000 | 2023-11-28 3:53PM EST | 65.00 | 0.98 | 0.95 | 0.99 | +0.13 | +15.29% | 132 | 2,018 | 30.36% |
| DIS240920P00070000 | 2023-11-28 3:42PM EST | 70.00 | 1.49 | 1.47 | 1.51 | +0.23 | +18.25% | 605 | 1,465 | 28.78% |
| DIS240920P00075000 | 2023-11-28 3:21PM EST | 75.00 | 2.17 | 2.14 | 2.22 | +0.21 | +10.71% | 6 | 1,945 | 27.17% |
| DIS240920P00080000 | 2023-11-28 3:35PM EST | 80.00 | 3.09 | 3.05 | 3.20 | +0.31 | +11.15% | 7 | 1,694 | 25.62% |
| DIS240920P00085000 | 2023-11-27 2:59PM EST | 85.00 | 4.44 | 4.35 | 4.55 | +0.49 | +12.41% | 10 | 781 | 24.23% |
| DIS240920P00090000 | 2023-11-28 3:57PM EST | 90.00 | 6.19 | 6.05 | 6.25 | +0.74 | +13.58% | 30 | 402 | 22.65% |
| DIS240920P00095000 | 2023-11-28 3:25PM EST | 95.00 | 8.20 | 8.25 | 8.50 | +0.80 | +10.81% | 30 | 453 | 21.30% |
| DIS240920P00100000 | 2023-11-28 3:39PM EST | 100.00 | 11.05 | 11.00 | 11.20 | +1.23 | +12.53% | 5 | 62 | 19.66% |
| DIS240920P00105000 | 2023-11-27 9:31AM EST | 105.00 | 12.55 | 14.25 | 14.50 | 0.00 | - | 1 | 88 | 18.05% |
| DIS240920P00110000 | 2023-11-24 10:53AM EST | 110.00 | 15.60 | 18.10 | 18.50 | 0.00 | - | 16 | 260 | 17.02% |
| DIS240920P00115000 | 2023-11-24 10:54AM EST | 115.00 | 19.40 | 22.25 | 23.55 | 0.00 | - | 207 | 118 | 20.14% |
| DIS240920P00120000 | 2023-11-27 2:23PM EST | 120.00 | 24.85 | 27.20 | 28.05 | 0.00 | - | 2 | 78 | 19.41% |
| DIS240920P00125000 | 2023-11-24 10:53AM EST | 125.00 | 28.75 | 31.80 | 32.80 | 0.00 | - | 9 | 0 | 19.18% |
© 2023 Yahoo. Tutti i diritti riservati.