Italia markets closed
Dow Jones
35.656,47 +226,05 (+0,64%) Nasdaq
14.147,33 -111,16 (-0,78%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0899 -0,0075 (-0,69%) Bitcoin EUR
34.549,93 -43,37 (-0,13%) CMC Crypto 200
778,72 -4,93 (-0,63%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:23PM EST. 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 | 2023-11-28 3:15PM EST | 40.00 | 55.00 | 54.40 | 56.30 | 0.00 | - | 1 | 22 | 69.59% |
| DIS250117C00045000 | 2023-11-29 12:05PM EST | 45.00 | 50.09 | 48.55 | 52.30 | 0.00 | - | 1 | 150 | 61.89% |
| DIS250117C00050000 | 2023-11-29 10:07AM EST | 50.00 | 45.00 | 45.30 | 46.75 | 0.00 | - | 1 | 701 | 58.19% |
| DIS250117C00055000 | 2023-11-28 3:21PM EST | 55.00 | 41.30 | 40.10 | 41.85 | 0.00 | - | 1 | 133 | 50.92% |
| DIS250117C00060000 | 2023-11-28 2:16PM EST | 60.00 | 37.50 | 36.50 | 37.45 | 0.00 | - | 4 | 174 | 51.43% |
| DIS250117C00065000 | 2023-11-30 11:02AM EST | 65.00 | 32.39 | 32.30 | 33.45 | -2.19 | -6.33% | 2 | 438 | 48.90% |
| DIS250117C00070000 | 2023-11-29 9:51AM EST | 70.00 | 28.00 | 27.65 | 28.90 | 0.00 | - | 1 | 1,094 | 44.04% |
| DIS250117C00075000 | 2023-11-30 11:02AM EST | 75.00 | 24.44 | 24.40 | 25.45 | -1.36 | -5.27% | 2 | 1,297 | 42.79% |
| DIS250117C00080000 | 2023-11-30 9:47AM EST | 80.00 | 21.10 | 20.80 | 21.00 | +0.10 | +0.48% | 20 | 2,171 | 37.96% |
| DIS250117C00085000 | 2023-11-30 11:09AM EST | 85.00 | 17.32 | 17.40 | 17.60 | +0.72 | +4.34% | 252 | 3,124 | 35.93% |
| DIS250117C00090000 | 2023-11-30 10:45AM EST | 90.00 | 14.20 | 14.35 | 14.65 | -0.64 | -4.31% | 38 | 5,886 | 34.52% |
| DIS250117C00095000 | 2023-11-30 11:17AM EST | 95.00 | 11.69 | 11.80 | 11.90 | -0.06 | -0.51% | 14 | 3,758 | 32.96% |
| DIS250117C00100000 | 2023-11-30 11:41AM EST | 100.00 | 9.30 | 9.35 | 9.50 | -0.05 | -0.53% | 19 | 12,199 | 31.60% |
| DIS250117C00105000 | 2023-11-29 3:10PM EST | 105.00 | 7.55 | 7.40 | 7.60 | 0.00 | - | 37 | 1,682 | 30.81% |
| DIS250117C00110000 | 2023-11-30 10:18AM EST | 110.00 | 5.77 | 5.75 | 5.95 | +0.02 | +0.35% | 100 | 5,651 | 29.97% |
| DIS250117C00115000 | 2023-11-29 2:41PM EST | 115.00 | 4.62 | 4.45 | 4.60 | 0.00 | - | 14 | 1,727 | 29.25% |
| DIS250117C00120000 | 2023-11-30 9:35AM EST | 120.00 | 3.45 | 3.45 | 3.55 | -0.05 | -1.43% | 17 | 7,074 | 28.75% |
| DIS250117C00125000 | 2023-11-30 11:22AM EST | 125.00 | 2.65 | 2.35 | 2.73 | -0.03 | -1.12% | 6 | 6,638 | 28.38% |
| DIS250117C00130000 | 2023-11-30 11:26AM EST | 130.00 | 2.05 | 1.93 | 2.35 | 0.00 | - | 2 | 13,074 | 29.13% |
| DIS250117C00135000 | 2023-11-29 3:11PM EST | 135.00 | 1.57 | 1.33 | 1.71 | 0.00 | - | 18 | 4,641 | 28.38% |
| DIS250117C00140000 | 2023-11-30 10:53AM EST | 140.00 | 1.15 | 1.20 | 1.69 | -0.06 | -4.96% | 11 | 4,777 | 30.11% |
| DIS250117C00145000 | 2023-11-28 3:43PM EST | 145.00 | 0.96 | 0.88 | 0.99 | 0.00 | - | 4 | 700 | 27.94% |
| DIS250117C00150000 | 2023-11-30 11:03AM EST | 150.00 | 0.73 | 0.72 | 0.76 | -0.03 | -3.95% | 7 | 4,367 | 27.86% |
| DIS250117C00155000 | 2023-11-29 12:52PM EST | 155.00 | 0.63 | 0.55 | 0.62 | 0.00 | - | 10 | 6,965 | 28.10% |
| DIS250117C00160000 | 2023-11-30 10:16AM EST | 160.00 | 0.49 | 0.42 | 0.50 | +0.02 | +4.26% | 2 | 863 | 28.27% |
| DIS250117C00165000 | 2023-11-29 1:11PM EST | 165.00 | 0.42 | 0.31 | 0.42 | 0.00 | - | 3 | 530 | 28.61% |
| DIS250117C00170000 | 2023-11-29 1:24PM EST | 170.00 | 0.33 | 0.30 | 0.46 | 0.00 | - | 4 | 1,433 | 30.24% |
| DIS250117C00175000 | 2023-11-29 2:33PM EST | 175.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 5 | 9,105 | 29.42% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2023-11-29 12:55PM EST | 40.00 | 0.16 | 0.03 | 0.21 | 0.00 | - | 3 | 107 | 39.26% |
| DIS250117P00045000 | 2023-11-29 12:25PM EST | 45.00 | 0.28 | 0.17 | 0.75 | 0.00 | - | 7 | 1,376 | 43.41% |
| DIS250117P00050000 | 2023-11-29 1:05PM EST | 50.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 4 | 3,056 | 38.45% |
| DIS250117P00055000 | 2023-11-30 11:57AM EST | 55.00 | 0.70 | 0.50 | 0.70 | -0.05 | -6.67% | 2 | 495 | 32.37% |
| DIS250117P00060000 | 2023-11-29 3:45PM EST | 60.00 | 1.01 | 0.90 | 1.05 | -0.01 | -0.98% | 12 | 4,820 | 30.75% |
| DIS250117P00065000 | 2023-11-29 1:13PM EST | 65.00 | 1.50 | 1.47 | 1.53 | -0.02 | -1.32% | 10 | 7,367 | 29.19% |
| DIS250117P00070000 | 2023-11-30 11:12AM EST | 70.00 | 2.16 | 2.11 | 2.19 | +0.02 | +0.93% | 51 | 3,127 | 27.76% |
| DIS250117P00075000 | 2023-11-30 11:50AM EST | 75.00 | 3.02 | 2.95 | 3.05 | -0.03 | -0.98% | 54 | 12,248 | 26.32% |
| DIS250117P00080000 | 2023-11-30 10:29AM EST | 80.00 | 4.15 | 4.05 | 4.10 | 0.00 | - | 18 | 9,281 | 24.71% |
| DIS250117P00085000 | 2023-11-30 12:02PM EST | 85.00 | 5.55 | 5.45 | 5.60 | -0.30 | -5.13% | 157 | 10,671 | 23.58% |
| DIS250117P00090000 | 2023-11-30 11:23AM EST | 90.00 | 7.30 | 7.25 | 7.35 | +0.05 | +0.69% | 258 | 8,462 | 22.14% |
| DIS250117P00095000 | 2023-11-30 11:41AM EST | 95.00 | 9.60 | 9.45 | 9.70 | +0.06 | +0.63% | 5 | 3,702 | 21.18% |
| DIS250117P00100000 | 2023-11-30 11:23AM EST | 100.00 | 12.20 | 12.05 | 12.30 | +0.10 | +0.83% | 54 | 5,575 | 19.69% |
| DIS250117P00105000 | 2023-11-30 10:30AM EST | 105.00 | 15.50 | 15.15 | 15.40 | +0.95 | +6.53% | 160 | 1,568 | 18.21% |
| DIS250117P00110000 | 2023-11-29 10:36AM EST | 110.00 | 19.60 | 18.65 | 18.95 | 0.00 | - | 11 | 4,349 | 16.47% |
| DIS250117P00115000 | 2023-11-30 10:31AM EST | 115.00 | 23.05 | 22.30 | 22.95 | +1.20 | +5.49% | 4 | 86 | 14.15% |
| DIS250117P00120000 | 2023-11-29 10:15AM EST | 120.00 | 28.20 | 26.05 | 27.55 | 0.00 | - | 11 | 271 | 12.31% |
| DIS250117P00125000 | 2023-11-29 3:22PM EST | 125.00 | 33.15 | 30.70 | 32.90 | 0.00 | - | 636 | 183 | 17.65% |
| DIS250117P00130000 | 2023-11-29 2:36PM EST | 130.00 | 36.45 | 35.90 | 38.15 | 0.00 | - | 22 | 18 | 21.23% |
| DIS250117P00135000 | 2023-11-29 9:43AM EST | 135.00 | 42.80 | 41.80 | 43.40 | 0.00 | - | 1 | 0 | 24.56% |
| DIS250117P00140000 | 2023-11-14 10:30AM EST | 140.00 | 49.01 | 45.90 | 49.20 | 0.00 | - | 20 | 0 | 30.52% |
| DIS250117P00145000 | 2023-11-30 10:01AM EST | 145.00 | 52.15 | 50.80 | 52.65 | -0.45 | -0.86% | 6 | 51 | 21.14% |
| DIS250117P00150000 | 2023-10-18 9:51AM EST | 150.00 | 64.10 | 55.25 | 56.45 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00155000 | 2023-09-14 12:14PM EST | 155.00 | 71.67 | 69.80 | 71.30 | 0.00 | - | 2 | 0 | 57.92% |
| DIS250117P00160000 | 2023-07-12 8:57AM EST | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 42.02% |
| DIS250117P00165000 | 2023-10-02 2:06PM EST | 165.00 | 83.65 | 83.05 | 84.80 | 0.00 | - | 2 | 0 | 71.01% |
| DIS250117P00170000 | 2023-11-01 12:55PM EST | 170.00 | 89.19 | 75.90 | 79.15 | 0.00 | - | 2 | 0 | 39.48% |
| DIS250117P00175000 | 2023-11-01 12:55PM EST | 175.00 | 94.16 | 81.00 | 84.00 | 0.00 | - | 1 | 2 | 39.94% |
© 2023 Yahoo. Tutti i diritti riservati.