The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-01-26 1:43PM EST | 45.00 | 67.75 | 66.80 | 70.20 | 0.00 | - | 1 | 102 | 58.84% |
| DIS250117C00050000 | 2023-01-26 12:53PM EST | 50.00 | 63.31 | 62.65 | 65.90 | 0.00 | - | 5 | 268 | 56.32% |
| DIS250117C00055000 | 2023-01-19 3:45PM EST | 55.00 | 50.73 | 59.05 | 61.45 | 0.00 | - | 2 | 33 | 54.46% |
| DIS250117C00060000 | 2023-01-25 11:08AM EST | 60.00 | 52.20 | 55.10 | 57.00 | 0.00 | - | 4 | 75 | 51.79% |
| DIS250117C00065000 | 2023-01-26 1:50PM EST | 65.00 | 51.25 | 51.60 | 53.10 | 0.00 | - | 1 | 376 | 50.59% |
| DIS250117C00070000 | 2023-01-27 11:16AM EST | 70.00 | 48.42 | 47.90 | 48.80 | +1.92 | +4.13% | 1 | 930 | 49.49% |
| DIS250117C00075000 | 2023-01-27 11:16AM EST | 75.00 | 44.67 | 44.30 | 45.05 | +3.57 | +8.69% | 2 | 188 | 47.63% |
| DIS250117C00080000 | 2023-01-27 2:24PM EST | 80.00 | 41.60 | 40.55 | 41.35 | +1.89 | +4.76% | 6 | 306 | 45.74% |
| DIS250117C00085000 | 2023-01-27 3:53PM EST | 85.00 | 37.45 | 37.15 | 37.85 | +0.55 | +1.49% | 8 | 507 | 44.14% |
| DIS250117C00090000 | 2023-01-27 2:55PM EST | 90.00 | 35.00 | 34.00 | 34.50 | +0.80 | +2.34% | 20 | 1,076 | 42.66% |
| DIS250117C00095000 | 2023-01-27 3:52PM EST | 95.00 | 31.00 | 30.55 | 31.25 | -0.30 | -0.96% | 7 | 986 | 41.18% |
| DIS250117C00100000 | 2023-01-27 3:08PM EST | 100.00 | 28.75 | 27.80 | 28.30 | +0.45 | +1.59% | 33 | 3,027 | 40.06% |
| DIS250117C00105000 | 2023-01-27 3:04PM EST | 105.00 | 25.95 | 25.00 | 25.40 | +1.26 | +5.10% | 2 | 242 | 38.80% |
| DIS250117C00110000 | 2023-01-27 3:35PM EST | 110.00 | 22.95 | 22.00 | 22.95 | +0.20 | +0.88% | 20 | 1,902 | 38.10% |
| DIS250117C00115000 | 2023-01-27 3:42PM EST | 115.00 | 20.50 | 19.65 | 20.40 | +1.25 | +6.49% | 2 | 649 | 36.99% |
| DIS250117C00120000 | 2023-01-27 3:42PM EST | 120.00 | 18.20 | 17.45 | 18.15 | +0.60 | +3.41% | 23 | 687 | 36.14% |
| DIS250117C00125000 | 2023-01-27 2:59PM EST | 125.00 | 16.30 | 15.30 | 16.05 | +0.50 | +3.16% | 11 | 686 | 35.31% |
| DIS250117C00130000 | 2023-01-27 1:13PM EST | 130.00 | 13.99 | 13.55 | 14.15 | +0.69 | +5.19% | 27 | 3,872 | 34.57% |
| DIS250117C00135000 | 2023-01-27 12:57PM EST | 135.00 | 12.44 | 11.75 | 12.40 | +0.09 | +0.73% | 3 | 2,215 | 33.85% |
| DIS250117C00140000 | 2023-01-27 11:33AM EST | 140.00 | 10.90 | 10.40 | 10.80 | +0.60 | +5.83% | 12 | 971 | 33.15% |
| DIS250117C00145000 | 2023-01-27 3:43PM EST | 145.00 | 9.46 | 9.00 | 9.50 | +0.46 | +5.11% | 3 | 204 | 32.74% |
| DIS250117C00150000 | 2023-01-27 12:21PM EST | 150.00 | 8.10 | 7.95 | 8.15 | +0.30 | +3.85% | 61 | 643 | 32.02% |
| DIS250117C00155000 | 2023-01-27 2:20PM EST | 155.00 | 7.00 | 6.65 | 7.15 | +0.25 | +3.70% | 9 | 232 | 31.72% |
| DIS250117C00160000 | 2023-01-27 12:40PM EST | 160.00 | 6.08 | 5.70 | 6.20 | +0.08 | +1.33% | 4 | 610 | 31.32% |
| DIS250117C00165000 | 2023-01-27 12:40PM EST | 165.00 | 5.26 | 5.05 | 5.35 | +0.29 | +5.84% | 3 | 160 | 30.92% |
| DIS250117C00170000 | 2023-01-27 2:52PM EST | 170.00 | 4.65 | 4.30 | 4.55 | +0.25 | +5.68% | 22 | 748 | 30.43% |
| DIS250117C00175000 | 2023-01-27 3:54PM EST | 175.00 | 3.86 | 3.75 | 4.05 | -0.08 | -2.03% | 32 | 3,588 | 30.45% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-01-27 1:13PM EST | 45.00 | 1.00 | 0.77 | 1.27 | -0.10 | -9.09% | 9 | 853 | 42.91% |
| DIS250117P00050000 | 2023-01-26 10:47AM EST | 50.00 | 1.50 | 1.08 | 1.62 | 0.00 | - | 1 | 229 | 40.80% |
| DIS250117P00055000 | 2023-01-26 1:26PM EST | 55.00 | 1.84 | 1.46 | 1.87 | 0.00 | - | 5 | 78 | 37.95% |
| DIS250117P00060000 | 2023-01-27 2:41PM EST | 60.00 | 2.17 | 1.88 | 2.37 | -0.09 | -3.98% | 10 | 575 | 36.33% |
| DIS250117P00065000 | 2023-01-27 10:04AM EST | 65.00 | 2.80 | 2.57 | 2.97 | -0.28 | -9.09% | 1 | 609 | 34.83% |
| DIS250117P00070000 | 2023-01-27 3:02PM EST | 70.00 | 3.45 | 3.40 | 3.65 | -0.30 | -8.00% | 4 | 393 | 33.34% |
| DIS250117P00075000 | 2023-01-27 9:48AM EST | 75.00 | 4.41 | 4.00 | 4.70 | -0.36 | -7.55% | 2 | 943 | 32.65% |
| DIS250117P00080000 | 2023-01-27 2:54PM EST | 80.00 | 5.25 | 5.20 | 5.65 | -0.40 | -7.08% | 4 | 2,165 | 31.28% |
| DIS250117P00085000 | 2023-01-27 11:47AM EST | 85.00 | 6.50 | 6.30 | 6.70 | -0.19 | -2.84% | 1 | 2,476 | 29.87% |
| DIS250117P00090000 | 2023-01-27 1:35PM EST | 90.00 | 7.70 | 7.70 | 7.95 | -0.50 | -6.10% | 2 | 2,561 | 28.61% |
| DIS250117P00095000 | 2023-01-27 12:25PM EST | 95.00 | 9.20 | 9.20 | 9.70 | -0.92 | -9.09% | 1 | 2,240 | 28.01% |
| DIS250117P00100000 | 2023-01-27 2:46PM EST | 100.00 | 10.88 | 10.75 | 11.45 | -0.35 | -3.12% | 25 | 3,010 | 27.03% |
| DIS250117P00105000 | 2023-01-27 3:45PM EST | 105.00 | 12.85 | 12.75 | 13.45 | -1.15 | -8.21% | 1 | 195 | 26.13% |
| DIS250117P00110000 | 2023-01-27 3:49PM EST | 110.00 | 15.05 | 14.95 | 15.55 | -0.30 | -1.95% | 740 | 2,494 | 25.04% |
| DIS250117P00115000 | 2023-01-27 12:55PM EST | 115.00 | 17.20 | 16.85 | 17.85 | -0.55 | -3.10% | 11 | 455 | 23.91% |
| DIS250117P00120000 | 2023-01-23 10:14AM EST | 120.00 | 23.41 | 19.95 | 20.45 | 0.00 | - | 2 | 501 | 22.87% |
| DIS250117P00125000 | 2023-01-27 11:14AM EST | 125.00 | 23.00 | 22.45 | 23.25 | -2.10 | -8.37% | 750 | 536 | 21.74% |
| DIS250117P00130000 | 2023-01-27 9:55AM EST | 130.00 | 25.98 | 25.60 | 26.35 | -3.25 | -11.12% | 4 | 2,170 | 20.66% |
| DIS250117P00135000 | 2023-01-27 11:13AM EST | 135.00 | 29.47 | 29.15 | 29.80 | -3.68 | -11.10% | 1 | 452 | 19.71% |
| DIS250117P00140000 | 2023-01-27 11:13AM EST | 140.00 | 33.07 | 32.75 | 33.60 | -0.89 | -2.62% | 1 | 15 | 18.94% |
| DIS250117P00145000 | 2023-01-12 12:53PM EST | 145.00 | 45.20 | 36.70 | 37.65 | 0.00 | - | 1 | 1 | 18.20% |
| DIS250117P00150000 | 2023-01-27 1:37PM EST | 150.00 | 40.70 | 40.95 | 41.80 | -5.30 | -11.52% | 2 | 19 | 17.08% |
| DIS250117P00155000 | 2023-01-04 1:47PM EST | 155.00 | 62.67 | 45.40 | 46.20 | 0.00 | - | 1 | 1 | 15.98% |
| DIS250117P00160000 | 2022-12-16 3:48PM EST | 160.00 | 69.80 | 58.95 | 62.45 | 0.00 | - | 2 | 0 | 42.00% |
| DIS250117P00165000 | 2022-12-30 9:50AM EST | 165.00 | 78.00 | 54.00 | 56.85 | 0.00 | - | 2 | 0 | 20.78% |
| DIS250117P00170000 | 2023-01-06 12:10PM EST | 170.00 | 75.80 | 58.80 | 62.05 | 0.00 | - | 2 | 0 | 22.56% |
| DIS250117P00175000 | 2023-01-17 2:46PM EST | 175.00 | 74.75 | 63.70 | 67.20 | 0.00 | - | 2 | 2 | 24.12% |
© 2023 Yahoo. Tutti i diritti riservati.
