The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EST
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00045000 | 2023-11-30 12:09PM EST | 45.00 | 51.05 | 48.90 | 51.60 | 0.00 | - | 1 | 217 | 51.82% |
| DIS250620C00050000 | 2023-11-28 12:22PM EST | 50.00 | 47.90 | 44.45 | 47.80 | 0.00 | - | 5 | 209 | 50.23% |
| DIS250620C00055000 | 2023-11-09 2:08PM EST | 55.00 | 41.00 | 41.65 | 42.35 | 0.00 | - | 1 | 64 | 49.58% |
| DIS250620C00060000 | 2023-11-27 3:41PM EST | 60.00 | 40.50 | 36.10 | 40.20 | 0.00 | - | 1 | 363 | 54.01% |
| DIS250620C00065000 | 2023-11-22 3:19PM EST | 65.00 | 36.73 | 33.10 | 34.70 | 0.00 | - | 3 | 209 | 45.97% |
| DIS250620C00070000 | 2023-11-30 11:25AM EST | 70.00 | 30.50 | 28.60 | 31.00 | 0.00 | - | 1 | 253 | 43.98% |
| DIS250620C00075000 | 2023-12-01 12:03PM EST | 75.00 | 26.15 | 24.25 | 27.65 | -0.70 | -2.61% | 3 | 320 | 42.60% |
| DIS250620C00080000 | 2023-12-01 11:12AM EST | 80.00 | 22.55 | 22.75 | 23.20 | -1.45 | -6.04% | 3 | 881 | 38.04% |
| DIS250620C00085000 | 2023-11-30 10:40AM EST | 85.00 | 19.76 | 19.10 | 19.95 | 0.00 | - | 1 | 804 | 36.30% |
| DIS250620C00090000 | 2023-12-01 1:49PM EST | 90.00 | 16.74 | 16.75 | 17.10 | -0.30 | -1.76% | 27 | 1,010 | 35.05% |
| DIS250620C00095000 | 2023-12-01 9:34AM EST | 95.00 | 14.30 | 13.75 | 14.75 | -0.15 | -1.04% | 4 | 2,132 | 34.44% |
| DIS250620C00100000 | 2023-12-01 3:58PM EST | 100.00 | 11.87 | 11.85 | 12.00 | -0.24 | -1.98% | 109 | 2,829 | 32.47% |
| DIS250620C00105000 | 2023-11-28 9:59AM EST | 105.00 | 10.10 | 9.85 | 10.05 | 0.00 | - | 1 | 2,782 | 31.76% |
| DIS250620C00110000 | 2023-12-01 1:56PM EST | 110.00 | 8.25 | 7.30 | 8.85 | -0.55 | -6.25% | 2 | 599 | 32.24% |
| DIS250620C00115000 | 2023-12-01 2:44PM EST | 115.00 | 6.70 | 6.55 | 7.15 | -0.30 | -4.29% | 2 | 3,236 | 31.16% |
| DIS250620C00120000 | 2023-11-30 1:29PM EST | 120.00 | 6.00 | 5.00 | 6.00 | 0.00 | - | 3 | 2,230 | 30.91% |
| DIS250620C00125000 | 2023-11-29 10:16AM EST | 125.00 | 4.45 | 4.10 | 5.00 | 0.00 | - | 2 | 1,010 | 30.65% |
| DIS250620C00130000 | 2023-11-30 2:50PM EST | 130.00 | 3.80 | 3.50 | 4.90 | -0.20 | -5.00% | 1 | 323 | 32.43% |
| DIS250620C00135000 | 2023-11-28 1:29PM EST | 135.00 | 3.77 | 2.55 | 3.25 | 0.00 | - | 1 | 366 | 29.60% |
| DIS250620C00140000 | 2023-12-01 11:23AM EST | 140.00 | 2.35 | 2.30 | 3.75 | -0.22 | -8.56% | 3 | 705 | 32.84% |
| DIS250620C00145000 | 2023-11-27 1:05PM EST | 145.00 | 2.58 | 1.53 | 2.45 | 0.00 | - | 4 | 686 | 30.19% |
| DIS250620C00150000 | 2023-12-01 3:54PM EST | 150.00 | 1.62 | 1.50 | 1.70 | -0.04 | -2.41% | 4 | 764 | 28.69% |
| DIS250620C00155000 | 2023-11-15 2:16PM EST | 155.00 | 1.79 | 1.25 | 1.74 | 0.00 | - | 30 | 511 | 30.19% |
| DIS250620C00160000 | 2023-11-30 10:40AM EST | 160.00 | 1.13 | 1.01 | 1.22 | 0.00 | - | 1 | 426 | 28.94% |
| DIS250620C00165000 | 2023-11-29 2:34PM EST | 165.00 | 1.05 | 0.76 | 1.13 | 0.00 | - | 3 | 854 | 29.60% |
| DIS250620C00170000 | 2023-12-01 3:54PM EST | 170.00 | 0.75 | 0.64 | 0.86 | -0.05 | -6.25% | 29 | 1,404 | 29.04% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2023-11-29 3:01PM EST | 40.00 | 0.36 | 0.06 | 0.44 | 0.00 | - | 1 | 38 | 38.16% |
| DIS250620P00045000 | 2023-11-30 1:02PM EST | 45.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 1,340 | 38.22% |
| DIS250620P00050000 | 2023-11-27 11:14AM EST | 50.00 | 0.64 | 0.53 | 1.10 | 0.00 | - | 2 | 1,235 | 35.51% |
| DIS250620P00055000 | 2023-11-28 12:22PM EST | 55.00 | 1.05 | 0.85 | 1.21 | 0.00 | - | 10 | 109 | 31.68% |
| DIS250620P00060000 | 2023-11-28 3:49PM EST | 60.00 | 1.65 | 1.55 | 1.64 | 0.00 | - | 111 | 540 | 29.83% |
| DIS250620P00065000 | 2023-12-01 10:37AM EST | 65.00 | 2.25 | 1.86 | 2.30 | -0.08 | -3.43% | 6 | 436 | 28.57% |
| DIS250620P00070000 | 2023-12-01 10:03AM EST | 70.00 | 3.05 | 3.00 | 3.10 | +0.07 | +2.35% | 1 | 3,003 | 27.19% |
| DIS250620P00075000 | 2023-12-01 2:51PM EST | 75.00 | 4.11 | 4.00 | 4.20 | +0.26 | +6.75% | 11 | 2,156 | 26.14% |
| DIS250620P00080000 | 2023-11-30 3:58PM EST | 80.00 | 5.25 | 5.25 | 5.95 | 0.00 | - | 50 | 4,011 | 26.13% |
| DIS250620P00085000 | 2023-12-01 10:07AM EST | 85.00 | 6.94 | 6.60 | 7.85 | +0.04 | +0.58% | 1 | 2,445 | 25.61% |
| DIS250620P00090000 | 2023-12-01 12:33PM EST | 90.00 | 8.70 | 8.75 | 8.95 | +0.30 | +3.57% | 2 | 1,418 | 22.56% |
| DIS250620P00095000 | 2023-11-29 12:39PM EST | 95.00 | 10.85 | 10.95 | 11.20 | 0.00 | - | 3 | 1,127 | 21.42% |
| DIS250620P00100000 | 2023-11-30 12:18PM EST | 100.00 | 13.50 | 13.55 | 13.90 | 0.00 | - | 2 | 878 | 20.46% |
| DIS250620P00105000 | 2023-11-30 3:12PM EST | 105.00 | 16.65 | 16.40 | 16.75 | 0.00 | - | 198 | 912 | 18.93% |
| DIS250620P00110000 | 2023-11-29 9:43AM EST | 110.00 | 20.00 | 19.40 | 20.65 | 0.00 | - | 10 | 753 | 19.02% |
| DIS250620P00115000 | 2023-11-15 2:51PM EST | 115.00 | 22.38 | 22.70 | 25.85 | 0.00 | - | 2 | 25 | 22.04% |
| DIS250620P00120000 | 2023-11-15 2:46PM EST | 120.00 | 26.66 | 26.30 | 30.35 | 0.00 | - | 2 | 1 | 22.90% |
| DIS250620P00125000 | 2023-11-15 2:51PM EST | 125.00 | 30.89 | 30.60 | 33.25 | 0.00 | - | 2 | 2 | 17.25% |
| DIS250620P00130000 | 2023-09-28 8:57AM EST | 130.00 | 49.50 | 50.10 | 51.55 | 0.00 | - | 1 | 0 | 52.56% |
| DIS250620P00135000 | 2023-11-15 2:46PM EST | 135.00 | 41.09 | 40.85 | 43.05 | 0.00 | - | 2 | 0 | 19.19% |
| DIS250620P00140000 | 2023-08-10 9:51AM EST | 140.00 | 50.00 | 57.00 | 59.50 | 0.00 | - | 120 | 0 | 50.87% |
| DIS250620P00145000 | 2023-08-02 2:02PM EST | 145.00 | 58.42 | 62.40 | 64.35 | 0.00 | - | 1 | 0 | 53.02% |
| DIS250620P00150000 | 2023-11-30 9:32AM EST | 150.00 | 56.37 | 56.00 | 59.85 | 0.00 | - | 1 | 0 | 31.67% |
| DIS250620P00155000 | 2023-07-31 9:57AM EST | 155.00 | 66.22 | 68.55 | 72.10 | 0.00 | - | 3 | 0 | 53.43% |
| DIS250620P00160000 | 2023-08-03 2:54PM EST | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 57.92% |
| DIS250620P00165000 | 2023-10-06 8:45AM EST | 165.00 | 84.20 | 78.40 | 80.95 | 0.00 | - | 1 | 2 | 50.41% |
| DIS250620P00170000 | 2023-08-03 2:54PM EST | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 60.76% |
© 2023 Yahoo. Tutti i diritti riservati.