Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.846,98 -1.451,61 (-2,41%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2024-04-11 11:05AM EDT | 40.00 | 79.20 | 72.50 | 77.20 | 0.00 | - | 10 | 13 | 60.62% |
| DIS251219C00045000 | 2024-04-25 12:01PM EDT | 45.00 | 69.80 | 68.05 | 72.60 | 0.00 | - | 1 | 83 | 57.59% |
| DIS251219C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 65.00 | 64.85 | 68.35 | 0.00 | - | 6 | 624 | 58.67% |
| DIS251219C00055000 | 2024-03-27 12:17PM EDT | 55.00 | 69.00 | 59.65 | 63.90 | 0.00 | - | 1 | 77 | 53.75% |
| DIS251219C00060000 | 2024-04-18 11:56AM EDT | 60.00 | 58.60 | 55.10 | 59.25 | 0.00 | - | 1 | 272 | 50.12% |
| DIS251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 55.21 | 51.80 | 55.35 | 0.00 | - | 2 | 119 | 50.20% |
| DIS251219C00070000 | 2024-04-25 9:59AM EDT | 70.00 | 46.30 | 47.80 | 50.00 | 0.00 | - | 2 | 428 | 49.69% |
| DIS251219C00075000 | 2024-04-16 9:59AM EDT | 75.00 | 45.39 | 43.70 | 45.45 | 0.00 | - | 1 | 294 | 46.02% |
| DIS251219C00080000 | 2024-04-25 10:57AM EDT | 80.00 | 39.94 | 39.95 | 41.85 | 0.00 | - | 1 | 613 | 44.90% |
| DIS251219C00085000 | 2024-04-25 10:55AM EDT | 85.00 | 36.30 | 36.20 | 38.55 | 0.00 | - | 1 | 563 | 44.20% |
| DIS251219C00090000 | 2024-04-26 10:36AM EDT | 90.00 | 34.10 | 32.65 | 34.75 | +0.80 | +2.40% | 1 | 969 | 42.06% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 95.00 | 29.58 | 30.20 | 31.00 | 0.00 | - | 4 | 506 | 39.88% |
| DIS251219C00100000 | 2024-04-25 9:42AM EDT | 100.00 | 26.10 | 26.05 | 27.70 | 0.00 | - | 2 | 1,336 | 38.43% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 105.00 | 22.15 | 24.05 | 24.50 | 0.00 | - | 5 | 334 | 36.92% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 110.00 | 21.80 | 21.30 | 21.80 | 0.00 | - | 1 | 1,402 | 36.07% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 115.00 | 19.20 | 18.80 | 19.65 | 0.00 | - | 12 | 783 | 35.90% |
| DIS251219C00120000 | 2024-04-24 3:54PM EDT | 120.00 | 17.55 | 16.45 | 17.75 | 0.00 | - | 1 | 614 | 35.85% |
| DIS251219C00125000 | 2024-04-24 12:24PM EDT | 125.00 | 14.96 | 14.35 | 14.95 | 0.00 | - | 1 | 512 | 33.95% |
| DIS251219C00130000 | 2024-04-26 10:01AM EDT | 130.00 | 12.60 | 12.50 | 12.75 | 0.00 | - | 13 | 863 | 32.81% |
| DIS251219C00135000 | 2024-04-25 2:29PM EDT | 135.00 | 10.75 | 10.85 | 11.05 | 0.00 | - | 11 | 2,377 | 32.24% |
| DIS251219C00140000 | 2024-04-25 2:29PM EDT | 140.00 | 9.30 | 9.35 | 9.60 | 0.00 | - | 9 | 395 | 31.85% |
| DIS251219C00145000 | 2024-04-26 10:06AM EDT | 145.00 | 8.15 | 7.10 | 9.30 | -0.83 | -9.24% | 1 | 90 | 33.33% |
| DIS251219C00150000 | 2024-04-23 3:28PM EDT | 150.00 | 7.40 | 6.95 | 7.20 | 0.00 | - | 1 | 118 | 31.19% |
| DIS251219C00155000 | 2024-04-16 11:11AM EDT | 155.00 | 6.70 | 6.00 | 6.20 | 0.00 | - | 10 | 18 | 30.88% |
| DIS251219C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | 2 | 55 | 30.76% |
| DIS251219C00165000 | 2024-04-03 2:07PM EDT | 165.00 | 6.78 | 4.50 | 4.70 | 0.00 | - | 3 | 196 | 30.65% |
| DIS251219C00170000 | 2024-04-15 11:45AM EDT | 170.00 | 4.33 | 3.85 | 4.05 | 0.00 | - | 1 | 24 | 30.46% |
| DIS251219C00175000 | 2024-04-25 1:39PM EDT | 175.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 1 | 2,142 | 30.32% |
| DIS251219C00180000 | 2024-04-05 3:35PM EDT | 180.00 | 4.12 | 2.90 | 3.05 | 0.00 | - | 1 | 0 | 30.28% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2024-03-27 10:05AM EDT | 40.00 | 0.16 | 0.10 | 0.49 | 0.00 | - | 10 | 727 | 44.14% |
| DIS251219P00045000 | 2024-04-23 3:06PM EDT | 45.00 | 0.47 | 0.21 | 0.71 | 0.00 | - | 2 | 1,142 | 42.38% |
| DIS251219P00050000 | 2024-04-23 3:05PM EDT | 50.00 | 0.58 | 0.36 | 0.65 | 0.00 | - | 2 | 217 | 37.33% |
| DIS251219P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | 4 | 1,475 | 35.33% |
| DIS251219P00060000 | 2024-04-19 12:18PM EDT | 60.00 | 1.23 | 0.80 | 1.31 | 0.00 | - | 81 | 2,655 | 34.92% |
| DIS251219P00065000 | 2024-04-24 2:08PM EDT | 65.00 | 1.35 | 1.25 | 1.47 | 0.00 | - | 1 | 458 | 32.13% |
| DIS251219P00070000 | 2024-04-23 12:10PM EDT | 70.00 | 1.89 | 1.81 | 1.91 | 0.00 | - | 11 | 2,148 | 30.73% |
| DIS251219P00075000 | 2024-04-16 3:35PM EDT | 75.00 | 2.45 | 2.39 | 2.50 | 0.00 | - | 1 | 1,167 | 29.59% |
| DIS251219P00080000 | 2024-04-24 12:15PM EDT | 80.00 | 3.12 | 3.10 | 3.30 | 0.00 | - | 4 | 1,554 | 28.75% |
| DIS251219P00085000 | 2024-04-24 1:17PM EDT | 85.00 | 3.97 | 4.00 | 4.15 | 0.00 | - | 7 | 1,057 | 27.59% |
| DIS251219P00090000 | 2024-04-25 11:16AM EDT | 90.00 | 5.40 | 5.10 | 5.25 | 0.00 | - | 2 | 1,207 | 26.68% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 6.85 | 6.35 | 6.50 | 0.00 | - | 1 | 1,432 | 25.67% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 100.00 | 8.51 | 7.85 | 8.05 | 0.00 | - | 70 | 619 | 24.86% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 105.00 | 9.65 | 9.55 | 9.80 | 0.00 | - | 1 | 152 | 23.98% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 110.00 | 11.90 | 11.60 | 11.85 | 0.00 | - | 2 | 822 | 23.18% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 115.00 | 13.50 | 13.85 | 14.15 | 0.00 | - | 2 | 159 | 22.35% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 120.00 | 15.11 | 15.45 | 16.65 | 0.00 | - | 51 | 77 | 21.37% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 125.00 | 15.75 | 19.25 | 19.55 | 0.00 | - | 9 | 21 | 20.57% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 130.00 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 20.91% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 135.00 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 22.59% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 140.00 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 54.04% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 46.00 | 48.05 | 0.00 | - | 100 | 39 | 17.67% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 50.50 | 55.50 | 0.00 | - | - | 0 | 27.09% |
© 2024 Yahoo. Tutti i diritti riservati.