Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.497,46 -1.749,88 (-3,00%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 74.40 | 65.00 | 70.00 | 0.00 | - | 1 | 5 | 67.07% |
| DIS250620C00045000 | 2024-05-07 3:23PM EDT | 45.00 | 64.00 | 60.50 | 65.45 | 0.00 | - | 4 | 219 | 63.93% |
| DIS250620C00050000 | 2024-05-10 11:20AM EDT | 50.00 | 57.90 | 56.00 | 60.50 | +0.40 | +0.70% | 1 | 235 | 59.14% |
| DIS250620C00055000 | 2024-04-10 10:52AM EDT | 55.00 | 65.25 | 51.55 | 55.85 | 0.00 | - | 1 | 79 | 55.66% |
| DIS250620C00060000 | 2024-05-07 10:46AM EDT | 60.00 | 48.00 | 46.55 | 51.45 | 0.00 | - | 2 | 404 | 51.34% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 65.00 | 51.93 | 42.05 | 47.00 | 0.00 | - | 24 | 593 | 58.96% |
| DIS250620C00070000 | 2024-05-10 2:11PM EDT | 70.00 | 40.25 | 39.60 | 40.65 | -0.36 | -0.89% | 5 | 248 | 47.43% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 75.00 | 36.40 | 33.60 | 36.30 | 0.00 | - | 1 | 378 | 44.30% |
| DIS250620C00080000 | 2024-05-10 10:38AM EDT | 80.00 | 32.00 | 31.50 | 32.50 | +0.25 | +0.79% | 1 | 744 | 42.82% |
| DIS250620C00085000 | 2024-05-10 3:30PM EDT | 85.00 | 27.90 | 27.70 | 29.55 | +0.95 | +3.53% | 3 | 679 | 43.36% |
| DIS250620C00090000 | 2024-05-09 3:10PM EDT | 90.00 | 24.50 | 23.35 | 24.90 | -0.17 | -0.69% | 5 | 1,638 | 38.60% |
| DIS250620C00095000 | 2024-05-09 10:30AM EDT | 95.00 | 21.30 | 20.55 | 22.50 | 0.00 | - | 1 | 2,239 | 39.48% |
| DIS250620C00100000 | 2024-05-10 1:39PM EDT | 100.00 | 17.77 | 17.45 | 17.80 | +0.32 | +1.83% | 3 | 3,071 | 34.19% |
| DIS250620C00105000 | 2024-05-09 9:41AM EDT | 105.00 | 14.57 | 14.00 | 15.15 | 0.00 | - | 1 | 2,750 | 33.43% |
| DIS250620C00110000 | 2024-05-10 2:42PM EDT | 110.00 | 12.25 | 10.60 | 12.65 | -0.05 | -0.41% | 15 | 2,489 | 32.44% |
| DIS250620C00115000 | 2024-05-10 9:43AM EDT | 115.00 | 10.15 | 9.90 | 10.80 | +0.10 | +1.00% | 1 | 4,454 | 32.36% |
| DIS250620C00120000 | 2024-05-10 3:56PM EDT | 120.00 | 8.32 | 7.95 | 9.05 | +0.04 | +0.48% | 13 | 3,018 | 31.98% |
| DIS250620C00125000 | 2024-05-10 3:57PM EDT | 125.00 | 6.74 | 6.50 | 7.85 | -0.10 | -1.46% | 27 | 1,635 | 32.37% |
| DIS250620C00130000 | 2024-05-10 2:00PM EDT | 130.00 | 5.40 | 5.30 | 5.50 | +0.15 | +2.86% | 67 | 1,157 | 29.45% |
| DIS250620C00135000 | 2024-05-09 1:01PM EDT | 135.00 | 4.28 | 4.25 | 5.70 | 0.00 | - | 52 | 1,201 | 32.51% |
| DIS250620C00140000 | 2024-05-09 12:50PM EDT | 140.00 | 3.52 | 3.40 | 3.85 | 0.00 | - | 2 | 1,193 | 29.72% |
| DIS250620C00145000 | 2024-05-07 2:36PM EDT | 145.00 | 2.92 | 2.76 | 2.96 | 0.00 | - | 42 | 778 | 29.02% |
| DIS250620C00150000 | 2024-05-10 11:58AM EDT | 150.00 | 2.30 | 2.21 | 2.41 | +0.05 | +2.22% | 2 | 1,876 | 28.98% |
| DIS250620C00155000 | 2024-05-10 12:05PM EDT | 155.00 | 1.81 | 1.74 | 2.01 | -0.04 | -2.16% | 1 | 483 | 29.16% |
| DIS250620C00160000 | 2024-05-10 11:15AM EDT | 160.00 | 1.50 | 1.41 | 1.54 | +0.05 | +3.45% | 9 | 1,846 | 28.69% |
| DIS250620C00165000 | 2024-05-08 11:44AM EDT | 165.00 | 1.25 | 1.14 | 1.25 | 0.00 | - | 1 | 1,145 | 28.70% |
| DIS250620C00170000 | 2024-05-10 3:58PM EDT | 170.00 | 0.96 | 0.90 | 1.01 | -0.01 | -1.03% | 6 | 2,243 | 28.69% |
| DIS250620C00175000 | 2024-05-09 11:57AM EDT | 175.00 | 0.78 | 0.73 | 0.83 | 0.00 | - | 105 | 729 | 28.78% |
| DIS250620C00180000 | 2024-05-10 12:57PM EDT | 180.00 | 0.70 | 0.59 | 0.80 | +0.05 | +7.69% | 5 | 313 | 29.77% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-05-09 3:31PM EDT | 40.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 2 | 214 | 46.05% |
| DIS250620P00045000 | 2024-05-08 3:25PM EDT | 45.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,327 | 40.63% |
| DIS250620P00050000 | 2024-05-09 3:32PM EDT | 50.00 | 0.32 | 0.05 | 0.47 | 0.00 | - | 2 | 1,232 | 40.21% |
| DIS250620P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 0.41 | 0.14 | 0.61 | 0.00 | - | 2 | 107 | 37.53% |
| DIS250620P00060000 | 2024-05-08 3:21PM EDT | 60.00 | 0.59 | 0.35 | 0.69 | 0.00 | - | 2 | 534 | 34.06% |
| DIS250620P00065000 | 2024-05-08 12:29PM EDT | 65.00 | 0.85 | 0.63 | 0.90 | 0.00 | - | 13 | 386 | 31.81% |
| DIS250620P00070000 | 2024-05-08 2:38PM EDT | 70.00 | 1.20 | 0.87 | 1.13 | 0.00 | - | 3 | 5,949 | 29.43% |
| DIS250620P00075000 | 2024-05-08 2:38PM EDT | 75.00 | 1.70 | 1.33 | 1.62 | 0.00 | - | 84 | 2,375 | 28.25% |
| DIS250620P00080000 | 2024-05-10 3:02PM EDT | 80.00 | 2.18 | 1.94 | 2.35 | -0.02 | -0.91% | 20 | 4,594 | 27.44% |
| DIS250620P00085000 | 2024-05-10 9:51AM EDT | 85.00 | 3.00 | 2.63 | 3.15 | -0.10 | -3.23% | 34 | 2,906 | 26.11% |
| DIS250620P00090000 | 2024-05-10 11:07AM EDT | 90.00 | 4.15 | 3.80 | 4.15 | +0.05 | +1.22% | 15 | 2,547 | 24.77% |
| DIS250620P00095000 | 2024-05-10 12:33PM EDT | 95.00 | 5.35 | 4.45 | 6.55 | -0.35 | -6.14% | 90 | 2,228 | 26.45% |
| DIS250620P00100000 | 2024-05-09 11:32AM EDT | 100.00 | 7.31 | 7.00 | 7.15 | 0.00 | - | 24 | 4,817 | 22.64% |
| DIS250620P00105000 | 2024-05-10 12:11PM EDT | 105.00 | 9.10 | 8.35 | 9.30 | -0.20 | -2.15% | 1 | 2,375 | 21.91% |
| DIS250620P00110000 | 2024-05-10 11:01AM EDT | 110.00 | 11.60 | 11.40 | 12.50 | -0.15 | -1.28% | 12 | 2,854 | 22.67% |
| DIS250620P00115000 | 2024-05-10 1:20PM EDT | 115.00 | 14.35 | 13.45 | 16.35 | -0.10 | -0.69% | 3 | 807 | 24.09% |
| DIS250620P00120000 | 2024-04-30 2:59PM EDT | 120.00 | 15.75 | 16.40 | 18.50 | 0.00 | - | 1 | 733 | 20.72% |
| DIS250620P00125000 | 2024-05-06 11:29AM EDT | 125.00 | 16.30 | 20.55 | 22.30 | 0.00 | - | 1 | 67 | 20.42% |
| DIS250620P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 23.40 | 24.95 | 25.40 | 0.00 | - | 1 | 71 | 16.60% |
| DIS250620P00135000 | 2024-05-10 3:01PM EDT | 135.00 | 29.45 | 29.10 | 30.80 | +3.30 | +12.62% | 7 | 5 | 20.24% |
| DIS250620P00140000 | 2024-05-09 10:52AM EDT | 140.00 | 34.50 | 31.50 | 36.30 | 0.00 | - | 2 | 2 | 24.11% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 36.50 | 41.50 | 0.00 | - | 25 | 0 | 26.76% |
| DIS250620P00150000 | 2024-05-10 9:39AM EDT | 150.00 | 43.76 | 41.50 | 46.50 | -0.74 | -1.66% | 1 | 0 | 28.60% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 30.33% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 86.87% |
| 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 | 90.64% |
© 2024 Yahoo. Tutti i diritti riservati.