Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-07-24 1:33PM EDT | 40.00 | 51.84 | 49.05 | 54.00 | 0.00 | - | 2 | 8 | 65.06% |
| DIS250620C00045000 | 2024-07-23 10:49AM EDT | 45.00 | 48.22 | 44.50 | 49.45 | 0.00 | - | 2 | 219 | 61.12% |
| DIS250620C00050000 | 2024-07-23 10:00AM EDT | 50.00 | 41.80 | 40.25 | 43.95 | -1.70 | -3.91% | 1 | 260 | 54.44% |
| DIS250620C00055000 | 2024-07-15 3:43PM EDT | 55.00 | 44.60 | 35.50 | 39.65 | 0.00 | - | 1 | 80 | 50.60% |
| DIS250620C00060000 | 2024-07-25 3:45PM EDT | 60.00 | 32.91 | 32.20 | 34.70 | 0.00 | - | 1 | 407 | 55.22% |
| DIS250620C00065000 | 2024-07-24 3:06PM EDT | 65.00 | 28.77 | 28.55 | 30.30 | 0.00 | - | 7 | 600 | 50.54% |
| DIS250620C00070000 | 2024-07-26 9:52AM EDT | 70.00 | 25.25 | 24.55 | 25.70 | +0.50 | +2.02% | 4 | 261 | 44.97% |
| DIS250620C00075000 | 2024-07-26 10:41AM EDT | 75.00 | 20.70 | 19.40 | 21.70 | -0.75 | -3.50% | 2 | 394 | 41.61% |
| DIS250620C00080000 | 2024-07-26 11:21AM EDT | 80.00 | 17.22 | 17.25 | 18.50 | +0.02 | +0.12% | 16 | 829 | 40.47% |
| DIS250620C00085000 | 2024-07-25 3:47PM EDT | 85.00 | 13.98 | 14.05 | 14.45 | 0.00 | - | 3 | 708 | 35.85% |
| DIS250620C00090000 | 2024-07-26 3:59PM EDT | 90.00 | 11.53 | 11.25 | 11.60 | +0.34 | +3.04% | 86 | 2,172 | 34.28% |
| DIS250620C00095000 | 2024-07-26 11:27AM EDT | 95.00 | 8.98 | 9.00 | 9.20 | -0.02 | -0.22% | 22 | 2,546 | 33.14% |
| DIS250620C00100000 | 2024-07-26 3:27PM EDT | 100.00 | 7.19 | 7.00 | 7.25 | +0.14 | +1.99% | 23 | 3,128 | 32.39% |
| DIS250620C00105000 | 2024-07-26 3:27PM EDT | 105.00 | 5.55 | 5.45 | 5.60 | 0.00 | - | 7 | 2,815 | 31.63% |
| DIS250620C00110000 | 2024-07-26 3:44PM EDT | 110.00 | 4.25 | 4.20 | 4.30 | +0.08 | +1.92% | 24 | 2,902 | 31.10% |
| DIS250620C00115000 | 2024-07-26 3:58PM EDT | 115.00 | 3.25 | 3.00 | 3.30 | -0.10 | -2.99% | 21 | 4,111 | 30.79% |
| DIS250620C00120000 | 2024-07-26 3:38PM EDT | 120.00 | 2.50 | 2.40 | 2.66 | +0.02 | +0.81% | 733 | 5,420 | 31.13% |
| DIS250620C00125000 | 2024-07-26 2:56PM EDT | 125.00 | 1.94 | 1.79 | 1.98 | +0.21 | +12.14% | 45 | 2,020 | 30.67% |
| DIS250620C00130000 | 2024-07-26 2:15PM EDT | 130.00 | 1.59 | 1.33 | 1.54 | -0.01 | -0.62% | 61 | 1,747 | 30.71% |
| DIS250620C00135000 | 2024-07-25 10:54AM EDT | 135.00 | 1.20 | 0.95 | 1.21 | 0.00 | - | 21 | 1,412 | 30.86% |
| DIS250620C00140000 | 2024-07-26 12:10PM EDT | 140.00 | 0.95 | 0.87 | 1.13 | +0.03 | +3.26% | 37 | 1,465 | 32.25% |
| DIS250620C00145000 | 2024-07-26 3:56PM EDT | 145.00 | 0.78 | 0.50 | 0.98 | -0.01 | -1.27% | 21 | 1,017 | 32.98% |
| DIS250620C00150000 | 2024-07-26 1:41PM EDT | 150.00 | 0.59 | 0.56 | 0.81 | -0.01 | -1.67% | 607 | 2,521 | 33.30% |
| DIS250620C00155000 | 2024-07-25 11:38AM EDT | 155.00 | 0.51 | 0.44 | 0.75 | 0.00 | - | 1 | 650 | 34.34% |
| DIS250620C00160000 | 2024-07-25 3:47PM EDT | 160.00 | 0.39 | 0.20 | 0.62 | 0.00 | - | 2 | 2,095 | 34.55% |
| DIS250620C00165000 | 2024-07-25 3:53PM EDT | 165.00 | 0.35 | 0.16 | 0.86 | 0.00 | - | 3 | 1,197 | 38.28% |
| DIS250620C00170000 | 2024-07-26 3:20PM EDT | 170.00 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 26 | 2,690 | 33.84% |
| DIS250620C00175000 | 2024-07-25 3:50PM EDT | 175.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 648 | 35.79% |
| DIS250620C00180000 | 2024-07-26 12:16PM EDT | 180.00 | 0.20 | 0.09 | 0.29 | -0.04 | -16.67% | 3 | 322 | 35.21% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-07-26 1:56PM EDT | 40.00 | 0.10 | 0.09 | 0.21 | -0.02 | -16.67% | 2 | 207 | 42.87% |
| DIS250620P00045000 | 2024-07-25 11:39AM EDT | 45.00 | 0.28 | 0.13 | 0.28 | +0.08 | +40.00% | 2 | 1,320 | 39.06% |
| DIS250620P00050000 | 2024-07-26 1:57PM EDT | 50.00 | 0.37 | 0.28 | 0.39 | -0.02 | -5.13% | 2 | 1,239 | 35.89% |
| DIS250620P00055000 | 2024-07-26 3:22PM EDT | 55.00 | 0.62 | 0.32 | 0.62 | +0.07 | +12.73% | 210 | 301 | 33.94% |
| DIS250620P00060000 | 2024-07-25 12:46PM EDT | 60.00 | 0.86 | 0.64 | 0.90 | +0.01 | +1.18% | 10 | 658 | 31.64% |
| DIS250620P00065000 | 2024-07-26 1:46PM EDT | 65.00 | 1.32 | 1.16 | 1.32 | -0.07 | -5.04% | 11 | 849 | 29.66% |
| DIS250620P00070000 | 2024-07-26 1:52PM EDT | 70.00 | 2.00 | 1.80 | 2.07 | -0.05 | -2.44% | 2 | 6,643 | 28.64% |
| DIS250620P00075000 | 2024-07-26 10:45AM EDT | 75.00 | 3.00 | 2.55 | 2.98 | -0.10 | -3.23% | 1 | 2,687 | 27.12% |
| DIS250620P00080000 | 2024-07-26 2:55PM EDT | 80.00 | 4.20 | 4.20 | 4.30 | -0.20 | -4.55% | 70 | 9,385 | 26.03% |
| DIS250620P00085000 | 2024-07-26 2:54PM EDT | 85.00 | 5.90 | 5.40 | 6.40 | -0.15 | -2.48% | 45 | 3,106 | 26.17% |
| DIS250620P00090000 | 2024-07-26 3:58PM EDT | 90.00 | 8.25 | 8.05 | 8.30 | 0.00 | - | 67 | 5,151 | 24.32% |
| DIS250620P00095000 | 2024-07-26 3:18PM EDT | 95.00 | 10.70 | 9.65 | 10.90 | 0.00 | - | 20 | 4,331 | 23.24% |
| DIS250620P00100000 | 2024-07-26 2:16PM EDT | 100.00 | 13.65 | 13.65 | 14.00 | -0.20 | -1.44% | 1 | 4,809 | 22.25% |
| DIS250620P00105000 | 2024-07-25 3:41PM EDT | 105.00 | 17.68 | 16.20 | 18.10 | +0.09 | +0.51% | 1 | 2,927 | 23.22% |
| DIS250620P00110000 | 2024-07-25 12:59PM EDT | 110.00 | 21.64 | 21.00 | 21.40 | +0.54 | +2.56% | 1 | 3,268 | 19.73% |
| DIS250620P00115000 | 2024-07-26 1:16PM EDT | 115.00 | 25.20 | 24.60 | 26.55 | +0.70 | +2.86% | 1 | 812 | 23.23% |
| DIS250620P00120000 | 2024-07-24 3:49PM EDT | 120.00 | 30.13 | 29.20 | 30.50 | 0.00 | - | 4 | 775 | 19.04% |
| DIS250620P00125000 | 2024-07-25 10:11AM EDT | 125.00 | 35.22 | 32.55 | 37.50 | 0.00 | - | 1 | 16 | 32.78% |
| DIS250620P00130000 | 2024-06-28 11:26AM EDT | 130.00 | 29.25 | 38.15 | 42.50 | 0.00 | - | 2 | 2 | 35.18% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 135.00 | 29.50 | 31.50 | 36.45 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 140.00 | 36.14 | 37.60 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00145000 | 2024-07-23 9:31AM EDT | 145.00 | 55.00 | 53.00 | 57.10 | 0.00 | - | 12 | 0 | 39.53% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 150.00 | 45.24 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 70.15% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 73.71% |
© 2024 Yahoo. Tutti i diritti riservati.