Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.789,41 +171,42 (+0,67%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00050000 | 2023-03-23 2:42PM EDT | 50.00 | 51.65 | 50.30 | 51.55 | -0.65 | -1.24% | 1 | 32 | 55.00% |
| DIS250620C00055000 | 2023-02-06 4:10PM EDT | 55.00 | 61.69 | 51.75 | 53.40 | 0.00 | - | - | 1 | 69.54% |
| DIS250620C00060000 | 2023-03-21 10:40AM EDT | 60.00 | 44.95 | 41.95 | 44.25 | 0.00 | - | 18 | 77 | 52.96% |
| DIS250620C00065000 | 2023-03-23 12:10PM EDT | 65.00 | 42.50 | 38.30 | 40.80 | 0.00 | - | 2 | 48 | 51.12% |
| DIS250620C00070000 | 2023-03-24 3:54PM EDT | 70.00 | 36.40 | 35.60 | 38.00 | -2.30 | -5.94% | 12 | 81 | 50.65% |
| DIS250620C00075000 | 2023-03-17 10:44AM EDT | 75.00 | 32.38 | 32.30 | 34.65 | 0.00 | - | 1 | 38 | 48.59% |
| DIS250620C00080000 | 2023-03-24 10:01AM EDT | 80.00 | 30.75 | 28.35 | 31.35 | +0.43 | +1.42% | 2 | 152 | 46.49% |
| DIS250620C00085000 | 2023-03-23 11:16AM EDT | 85.00 | 27.10 | 26.40 | 28.40 | -2.05 | -7.03% | 1 | 50 | 44.96% |
| DIS250620C00090000 | 2023-03-24 2:57PM EDT | 90.00 | 24.65 | 24.00 | 25.70 | -0.85 | -3.33% | 3 | 182 | 43.70% |
| DIS250620C00095000 | 2023-03-24 12:00PM EDT | 95.00 | 21.50 | 21.75 | 22.70 | -1.50 | -6.52% | 3 | 63 | 41.67% |
| DIS250620C00100000 | 2023-03-24 3:49PM EDT | 100.00 | 19.60 | 19.10 | 20.30 | -0.55 | -2.73% | 67 | 220 | 40.54% |
| DIS250620C00105000 | 2023-03-24 9:41AM EDT | 105.00 | 17.50 | 16.25 | 18.55 | -0.33 | -1.85% | 1 | 65 | 40.34% |
| DIS250620C00110000 | 2023-03-23 3:53PM EDT | 110.00 | 16.57 | 14.75 | 16.15 | 0.00 | - | 11 | 267 | 38.75% |
| DIS250620C00115000 | 2023-03-24 2:37PM EDT | 115.00 | 13.66 | 13.15 | 14.00 | -0.84 | -5.79% | 2 | 1,865 | 37.37% |
| DIS250620C00120000 | 2023-03-24 1:41PM EDT | 120.00 | 11.80 | 11.45 | 12.30 | -1.00 | -7.81% | 76 | 1,041 | 36.55% |
| DIS250620C00125000 | 2023-03-21 12:17PM EDT | 125.00 | 11.40 | 10.00 | 10.50 | 0.00 | - | 5 | 269 | 35.31% |
| DIS250620C00130000 | 2023-03-24 3:40PM EDT | 130.00 | 10.00 | 8.90 | 9.95 | -0.50 | -4.76% | 3 | 156 | 36.16% |
| DIS250620C00135000 | 2023-03-16 12:51PM EDT | 135.00 | 8.00 | 6.90 | 9.10 | 0.00 | - | 1 | 130 | 36.29% |
| DIS250620C00140000 | 2023-03-24 12:04PM EDT | 140.00 | 6.85 | 6.15 | 7.80 | -0.75 | -9.87% | 1 | 184 | 35.36% |
| DIS250620C00145000 | 2023-03-23 3:53PM EDT | 145.00 | 6.60 | 5.40 | 6.05 | 0.00 | - | 8 | 155 | 33.21% |
| DIS250620C00150000 | 2023-03-24 2:33PM EDT | 150.00 | 5.15 | 5.10 | 5.30 | -0.45 | -8.04% | 2 | 304 | 32.93% |
| DIS250620C00155000 | 2023-03-20 12:09PM EDT | 155.00 | 4.40 | 4.30 | 5.40 | 0.00 | - | 1 | 118 | 34.45% |
| DIS250620C00160000 | 2023-03-20 2:48PM EDT | 160.00 | 3.85 | 3.45 | 4.60 | 0.00 | - | 10 | 126 | 33.77% |
| DIS250620C00165000 | 2023-03-23 1:45PM EDT | 165.00 | 4.00 | 2.77 | 4.00 | 0.00 | - | 4 | 526 | 33.40% |
| DIS250620C00170000 | 2023-03-24 10:06AM EDT | 170.00 | 3.00 | 2.39 | 3.65 | -0.30 | -9.09% | 1 | 54 | 33.55% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00050000 | 2023-03-24 10:50AM EDT | 50.00 | 2.62 | 2.08 | 2.60 | +0.07 | +2.75% | 14 | 75 | 38.25% |
| DIS250620P00055000 | 2023-03-10 12:50PM EDT | 55.00 | 2.59 | 2.72 | 3.70 | 0.00 | - | 2 | 21 | 38.03% |
| DIS250620P00060000 | 2023-03-20 1:41PM EDT | 60.00 | 3.95 | 3.80 | 4.65 | 0.00 | - | 1 | 50 | 36.57% |
| DIS250620P00065000 | 2023-03-14 2:43PM EDT | 65.00 | 4.80 | 4.55 | 5.85 | 0.00 | - | 2 | 63 | 35.47% |
| DIS250620P00070000 | 2023-03-24 3:53PM EDT | 70.00 | 6.70 | 6.15 | 7.15 | +1.01 | +17.75% | 26 | 57 | 34.23% |
| DIS250620P00075000 | 2023-03-24 3:58PM EDT | 75.00 | 7.90 | 7.15 | 8.30 | +0.35 | +4.64% | 1 | 67 | 32.29% |
| DIS250620P00080000 | 2023-03-24 1:34PM EDT | 80.00 | 9.50 | 9.15 | 9.70 | +0.50 | +5.56% | 1 | 749 | 30.65% |
| DIS250620P00085000 | 2023-03-24 10:21AM EDT | 85.00 | 11.60 | 10.90 | 11.60 | +0.73 | +6.72% | 30 | 167 | 29.69% |
| DIS250620P00090000 | 2023-03-24 10:52AM EDT | 90.00 | 13.80 | 12.35 | 14.15 | +1.30 | +10.40% | 1 | 135 | 29.57% |
| DIS250620P00095000 | 2023-03-24 12:09PM EDT | 95.00 | 15.50 | 14.90 | 16.25 | +1.13 | +7.86% | 2 | 98 | 28.19% |
| DIS250620P00100000 | 2023-03-24 12:23PM EDT | 100.00 | 18.30 | 17.30 | 18.65 | +0.90 | +5.17% | 2 | 130 | 26.98% |
| DIS250620P00105000 | 2023-03-24 10:40AM EDT | 105.00 | 20.96 | 19.50 | 21.30 | -0.07 | -0.33% | 1 | 33 | 25.82% |
| DIS250620P00110000 | 2023-03-15 10:55AM EDT | 110.00 | 24.75 | 22.95 | 24.15 | 0.00 | - | 1 | 204 | 24.59% |
| DIS250620P00115000 | 2023-03-15 1:53PM EDT | 115.00 | 27.50 | 25.80 | 27.60 | 0.00 | - | 2 | 14 | 24.04% |
| DIS250620P00120000 | 2023-03-10 11:21AM EDT | 120.00 | 28.80 | 28.80 | 31.20 | 0.00 | - | 1 | 540 | 23.36% |
| DIS250620P00125000 | 2023-03-22 2:09PM EDT | 125.00 | 31.35 | 31.80 | 35.40 | 0.00 | - | 1 | 53 | 23.55% |
| DIS250620P00130000 | 2023-03-16 10:02AM EDT | 130.00 | 38.10 | 36.60 | 38.95 | 0.00 | - | 1 | 28 | 21.85% |
| DIS250620P00135000 | 2023-03-20 10:54AM EDT | 135.00 | 41.23 | 40.15 | 42.90 | 0.00 | - | 2 | 68 | 20.47% |
| DIS250620P00140000 | 2023-02-24 11:51AM EDT | 140.00 | 41.15 | 44.95 | 48.05 | 0.00 | - | 39 | 43 | 22.27% |
| DIS250620P00145000 | 2023-03-13 1:41PM EDT | 145.00 | 51.80 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 24.88% |
| DIS250620P00150000 | 2023-03-20 3:04PM EDT | 150.00 | 56.15 | 53.50 | 58.50 | 0.00 | - | 10 | 10 | 26.12% |
| DIS250620P00155000 | 2023-02-16 4:23PM EDT | 155.00 | 48.45 | 59.75 | 63.75 | 0.00 | - | 2 | 0 | 28.03% |
| DIS250620P00160000 | 2023-03-24 10:17AM EDT | 160.00 | 66.30 | 63.50 | 68.50 | +1.80 | +2.79% | 4 | 0 | 28.43% |
| DIS250620P00165000 | 2023-02-03 2:30PM EDT | 165.00 | 53.91 | 61.95 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00170000 | 2023-02-17 12:06PM EDT | 170.00 | 65.30 | 74.75 | 78.80 | 0.00 | - | 1 | 0 | 31.45% |
© 2023 Yahoo. Tutti i diritti riservati.
