Italia markets closed
Dow Jones
38.427,24 -76,45 (-0,20%) Nasdaq
15.670,86 -25,78 (-0,16%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.056,04 -2.338,58 (-3,75%) CMC Crypto 200
1.396,92 -27,18 (-1,91%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-04-12 10:08AM EDT | 40.00 | 76.04 | 74.30 | 74.80 | 0.00 | - | 1 | 67 | 75.88% |
| DIS250117C00045000 | 2024-04-05 9:59AM EDT | 45.00 | 74.00 | 69.35 | 70.00 | 0.00 | - | 2 | 80 | 69.87% |
| DIS250117C00050000 | 2024-04-15 3:13PM EDT | 50.00 | 64.40 | 64.65 | 65.20 | 0.00 | - | 2 | 641 | 65.82% |
| DIS250117C00055000 | 2024-04-23 11:31AM EDT | 55.00 | 59.95 | 59.85 | 60.45 | 0.00 | - | 10 | 122 | 61.44% |
| DIS250117C00060000 | 2024-04-22 3:24PM EDT | 60.00 | 54.14 | 55.15 | 55.75 | 0.00 | - | 1 | 205 | 57.76% |
| DIS250117C00065000 | 2024-04-22 2:05PM EDT | 65.00 | 50.41 | 50.35 | 51.00 | 0.00 | - | 4 | 362 | 53.44% |
| DIS250117C00070000 | 2024-04-24 2:06PM EDT | 70.00 | 46.20 | 45.75 | 46.35 | +1.29 | +2.87% | 1 | 986 | 50.17% |
| DIS250117C00075000 | 2024-04-23 11:31AM EDT | 75.00 | 41.25 | 41.15 | 41.75 | 0.00 | - | 3 | 1,173 | 48.49% |
| DIS250117C00080000 | 2024-04-23 12:19PM EDT | 80.00 | 36.96 | 36.85 | 37.15 | 0.00 | - | 1 | 1,953 | 44.84% |
| DIS250117C00085000 | 2024-04-22 10:32AM EDT | 85.00 | 32.70 | 32.40 | 32.80 | +1.35 | +4.31% | 1 | 3,481 | 42.15% |
| DIS250117C00090000 | 2024-04-23 2:43PM EDT | 90.00 | 28.50 | 28.35 | 28.55 | 0.00 | - | 2 | 5,602 | 39.50% |
| DIS250117C00095000 | 2024-04-24 2:03PM EDT | 95.00 | 24.66 | 24.40 | 24.60 | +0.16 | +0.65% | 1 | 5,068 | 37.49% |
| DIS250117C00100000 | 2024-04-24 2:37PM EDT | 100.00 | 20.75 | 20.65 | 20.85 | -0.15 | -0.72% | 2 | 11,977 | 35.58% |
| DIS250117C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 17.29 | 17.30 | 17.50 | -0.13 | -0.75% | 2 | 2,108 | 34.22% |
| DIS250117C00110000 | 2024-04-24 10:48AM EDT | 110.00 | 14.40 | 14.25 | 14.45 | -0.41 | -2.77% | 2 | 8,605 | 32.97% |
| DIS250117C00115000 | 2024-04-24 2:02PM EDT | 115.00 | 11.85 | 11.60 | 11.80 | -0.07 | -0.59% | 35 | 3,768 | 32.03% |
| DIS250117C00120000 | 2024-04-24 1:14PM EDT | 120.00 | 9.35 | 9.30 | 9.50 | -0.25 | -2.60% | 9 | 8,854 | 31.23% |
| DIS250117C00125000 | 2024-04-24 1:07PM EDT | 125.00 | 7.35 | 7.40 | 7.55 | -0.15 | -2.00% | 35 | 7,114 | 30.55% |
| DIS250117C00130000 | 2024-04-24 10:32AM EDT | 130.00 | 5.95 | 5.85 | 6.00 | 0.00 | - | 17 | 12,685 | 30.19% |
| DIS250117C00135000 | 2024-04-24 11:49AM EDT | 135.00 | 4.62 | 4.55 | 4.70 | -0.06 | -1.28% | 7 | 6,153 | 29.81% |
| DIS250117C00140000 | 2024-04-24 12:18PM EDT | 140.00 | 3.60 | 3.55 | 3.70 | -0.05 | -1.37% | 20 | 6,592 | 29.66% |
| DIS250117C00145000 | 2024-04-24 10:45AM EDT | 145.00 | 2.76 | 2.79 | 2.85 | +0.16 | +6.15% | 1 | 1,165 | 29.38% |
| DIS250117C00150000 | 2024-04-24 2:22PM EDT | 150.00 | 2.18 | 2.12 | 2.21 | -0.12 | -5.22% | 9 | 6,023 | 29.27% |
| DIS250117C00155000 | 2024-04-24 10:45AM EDT | 155.00 | 1.67 | 1.67 | 1.73 | +0.02 | +1.21% | 1 | 6,249 | 29.31% |
| DIS250117C00160000 | 2024-04-23 1:37PM EDT | 160.00 | 1.36 | 1.30 | 1.35 | 0.00 | - | 11 | 1,697 | 29.35% |
| DIS250117C00165000 | 2024-04-23 11:24AM EDT | 165.00 | 1.02 | 1.01 | 1.05 | 0.00 | - | 2 | 509 | 29.37% |
| DIS250117C00170000 | 2024-04-24 10:56AM EDT | 170.00 | 0.81 | 0.79 | 0.83 | +0.02 | +2.53% | 12 | 1,142 | 29.52% |
| DIS250117C00175000 | 2024-04-24 2:21PM EDT | 175.00 | 0.64 | 0.62 | 0.64 | -0.01 | -1.54% | 2 | 7,913 | 29.52% |
| DIS250117C00180000 | 2024-04-24 11:51AM EDT | 180.00 | 0.51 | 0.47 | 0.51 | -0.09 | -15.00% | 10 | 86 | 29.71% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-04-19 2:38PM EDT | 40.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 62 | 247 | 52.25% |
| DIS250117P00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 61 | 1,600 | 44.63% |
| DIS250117P00050000 | 2024-04-22 3:40PM EDT | 50.00 | 0.11 | 0.09 | 0.20 | 0.00 | - | 4 | 3,253 | 45.95% |
| DIS250117P00055000 | 2024-04-23 2:11PM EDT | 55.00 | 0.14 | 0.11 | 0.27 | 0.00 | - | 2 | 579 | 43.02% |
| DIS250117P00060000 | 2024-04-23 10:20AM EDT | 60.00 | 0.23 | 0.11 | 0.37 | 0.00 | - | 1 | 10,768 | 40.48% |
| DIS250117P00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 4 | 7,408 | 37.33% |
| DIS250117P00070000 | 2024-04-23 2:09PM EDT | 70.00 | 0.51 | 0.39 | 0.64 | -0.01 | -1.92% | 1 | 5,297 | 35.45% |
| DIS250117P00075000 | 2024-04-23 2:10PM EDT | 75.00 | 0.73 | 0.64 | 0.86 | -0.02 | -2.67% | 20 | 15,056 | 33.34% |
| DIS250117P00080000 | 2024-04-24 10:27AM EDT | 80.00 | 1.06 | 1.04 | 1.09 | +0.02 | +1.92% | 55 | 12,117 | 30.87% |
| DIS250117P00085000 | 2024-04-23 3:29PM EDT | 85.00 | 1.48 | 1.50 | 1.55 | 0.00 | - | 210 | 12,133 | 29.48% |
| DIS250117P00090000 | 2024-04-24 1:50PM EDT | 90.00 | 2.15 | 2.14 | 2.20 | -0.25 | -10.42% | 10 | 11,826 | 28.27% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 95.00 | 3.06 | 3.00 | 3.10 | 0.00 | - | 5 | 4,990 | 27.25% |
| DIS250117P00100000 | 2024-04-24 1:34PM EDT | 100.00 | 4.15 | 4.10 | 4.25 | 0.00 | - | 12 | 8,003 | 26.18% |
| DIS250117P00105000 | 2024-04-24 1:55PM EDT | 105.00 | 5.50 | 5.60 | 5.75 | -0.13 | -2.31% | 417 | 5,557 | 25.24% |
| DIS250117P00110000 | 2024-04-24 1:39PM EDT | 110.00 | 7.50 | 7.45 | 7.60 | -0.35 | -4.46% | 257 | 7,139 | 24.29% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 115.00 | 9.80 | 9.70 | 9.85 | 0.00 | - | 4 | 2,057 | 23.35% |
| DIS250117P00120000 | 2024-04-22 2:27PM EDT | 120.00 | 12.40 | 12.35 | 12.55 | -0.20 | -1.59% | 1 | 1,040 | 22.49% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 16.13 | 15.50 | 15.75 | 0.00 | - | 10 | 635 | 21.83% |
| DIS250117P00130000 | 2024-04-22 3:34PM EDT | 130.00 | 19.95 | 18.90 | 19.25 | 0.00 | - | 2 | 208 | 20.87% |
| DIS250117P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 24.76 | 22.95 | 23.15 | 0.00 | - | 2 | 85 | 19.93% |
| DIS250117P00140000 | 2024-04-22 3:34PM EDT | 140.00 | 28.25 | 27.15 | 27.40 | 0.00 | - | 5 | 41 | 19.06% |
| DIS250117P00145000 | 2024-04-04 3:37PM EDT | 145.00 | 28.50 | 31.60 | 31.95 | 0.00 | - | 23 | 52 | 18.38% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 150.00 | 32.75 | 36.15 | 36.85 | 0.00 | - | 1 | 1 | 19.43% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 41.10 | 41.80 | 0.00 | - | 3 | 0 | 20.70% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 94.86% |
| DIS250117P00165000 | 2023-10-02 3:06PM EDT | 165.00 | 83.65 | 83.05 | 84.80 | 0.00 | - | 2 | 0 | 120.51% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 55.90% |
| DIS250117P00175000 | 2024-03-14 3:00PM EDT | 175.00 | 63.65 | 58.60 | 63.20 | 0.00 | - | 27 | 2 | 37.06% |
| DIS250117P00180000 | 2024-04-17 9:49AM EDT | 180.00 | 66.16 | 66.10 | 66.90 | 0.00 | - | - | 0 | 29.42% |
© 2024 Yahoo. Tutti i diritti riservati.