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
63.459,28 +1.442,99 (+2,33%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 67.78 | 61.60 | 66.35 | 0.00 | - | 1 | 14 | 124.49% |
| DIS251219C00045000 | 2024-07-23 3:29PM EDT | 45.00 | 48.85 | 45.10 | 50.00 | 0.00 | - | 5 | 76 | 52.91% |
| DIS251219C00050000 | 2024-07-23 3:05PM EDT | 50.00 | 44.50 | 40.50 | 45.50 | 0.00 | - | 2 | 871 | 61.46% |
| DIS251219C00055000 | 2024-07-23 11:35AM EDT | 55.00 | 39.80 | 38.55 | 39.35 | 0.00 | - | 1 | 75 | 49.12% |
| DIS251219C00060000 | 2024-07-23 10:17AM EDT | 60.00 | 36.15 | 34.25 | 35.65 | 0.00 | - | 8 | 285 | 48.04% |
| DIS251219C00065000 | 2024-07-24 11:51AM EDT | 65.00 | 31.00 | 30.35 | 32.60 | 0.00 | - | 1 | 120 | 48.54% |
| DIS251219C00070000 | 2024-07-25 3:46PM EDT | 70.00 | 26.92 | 26.35 | 27.25 | +0.39 | +1.47% | 3 | 433 | 41.02% |
| DIS251219C00075000 | 2024-07-25 3:50PM EDT | 75.00 | 23.65 | 22.95 | 24.90 | +0.57 | +2.47% | 1 | 332 | 42.58% |
| DIS251219C00080000 | 2024-07-24 3:34PM EDT | 80.00 | 19.95 | 19.70 | 20.15 | 0.00 | - | 2 | 602 | 36.85% |
| DIS251219C00085000 | 2024-07-25 12:02PM EDT | 85.00 | 17.15 | 16.75 | 18.00 | 0.00 | - | 3 | 580 | 37.63% |
| DIS251219C00090000 | 2024-07-26 1:58PM EDT | 90.00 | 14.50 | 13.45 | 14.95 | +0.20 | +1.40% | 5 | 1,015 | 35.54% |
| DIS251219C00095000 | 2024-07-25 1:12PM EDT | 95.00 | 12.34 | 11.65 | 12.25 | 0.00 | - | 28 | 704 | 33.78% |
| DIS251219C00100000 | 2024-07-26 3:52PM EDT | 100.00 | 9.90 | 9.75 | 10.05 | -0.04 | -0.40% | 19 | 1,136 | 32.64% |
| DIS251219C00105000 | 2024-07-25 3:44PM EDT | 105.00 | 8.30 | 7.20 | 9.90 | +0.03 | +0.36% | 25 | 463 | 35.85% |
| DIS251219C00110000 | 2024-07-26 11:28AM EDT | 110.00 | 6.70 | 6.60 | 6.95 | -0.35 | -4.96% | 18 | 2,391 | 31.82% |
| DIS251219C00115000 | 2024-07-26 12:09PM EDT | 115.00 | 5.75 | 4.30 | 5.65 | +0.14 | +2.50% | 5 | 1,210 | 31.26% |
| DIS251219C00120000 | 2024-07-26 2:49PM EDT | 120.00 | 4.63 | 3.15 | 4.70 | -0.17 | -3.54% | 14 | 1,282 | 31.15% |
| DIS251219C00125000 | 2024-07-26 1:44PM EDT | 125.00 | 3.80 | 2.98 | 3.85 | 0.00 | - | 32 | 973 | 30.90% |
| DIS251219C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 3.14 | 2.93 | 3.20 | 0.00 | - | 10 | 655 | 30.86% |
| DIS251219C00135000 | 2024-07-26 3:23PM EDT | 135.00 | 2.58 | 2.40 | 2.66 | -0.01 | -0.39% | 32 | 2,628 | 30.84% |
| DIS251219C00140000 | 2024-07-26 2:06PM EDT | 140.00 | 2.11 | 1.97 | 2.22 | -0.07 | -3.21% | 42 | 430 | 30.87% |
| DIS251219C00145000 | 2024-07-25 10:51AM EDT | 145.00 | 1.89 | 1.60 | 1.86 | 0.00 | - | 1 | 81 | 30.93% |
| DIS251219C00150000 | 2024-07-26 1:44PM EDT | 150.00 | 1.55 | 0.92 | 1.56 | +0.05 | +3.33% | 1 | 232 | 30.98% |
| DIS251219C00155000 | 2024-07-22 12:59PM EDT | 155.00 | 1.49 | 1.05 | 1.32 | 0.00 | - | 1 | 21 | 31.10% |
| DIS251219C00160000 | 2024-07-24 10:41AM EDT | 160.00 | 1.15 | 0.88 | 1.18 | 0.00 | - | 1 | 148 | 31.58% |
| DIS251219C00165000 | 2024-07-23 11:22AM EDT | 165.00 | 0.90 | 0.75 | 1.01 | 0.00 | - | 10 | 197 | 31.73% |
| DIS251219C00170000 | 2024-07-17 11:32AM EDT | 170.00 | 1.05 | 0.76 | 2.27 | 0.00 | - | 2 | 26 | 39.55% |
| DIS251219C00175000 | 2024-07-26 10:29AM EDT | 175.00 | 0.70 | 0.50 | 0.91 | -0.02 | -2.78% | 6 | 2,009 | 33.26% |
| DIS251219C00180000 | 2024-07-25 1:19PM EDT | 180.00 | 0.63 | 0.57 | 0.73 | 0.00 | - | 537 | 874 | 32.91% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2024-07-24 11:06AM EDT | 40.00 | 0.32 | 0.16 | 0.44 | 0.00 | - | 2 | 727 | 39.14% |
| DIS251219P00045000 | 2024-07-26 1:38PM EDT | 45.00 | 0.31 | 0.31 | 0.70 | -0.21 | -40.38% | 3 | 1,149 | 37.43% |
| DIS251219P00050000 | 2024-07-23 3:36PM EDT | 50.00 | 0.76 | 0.33 | 0.82 | 0.00 | - | 2 | 212 | 33.68% |
| DIS251219P00055000 | 2024-07-23 1:26PM EDT | 55.00 | 1.00 | 1.00 | 1.17 | 0.00 | - | 2 | 1,384 | 31.79% |
| DIS251219P00060000 | 2024-07-23 3:55PM EDT | 60.00 | 1.50 | 1.52 | 1.65 | 0.00 | - | 21 | 2,569 | 30.09% |
| DIS251219P00065000 | 2024-07-26 11:24AM EDT | 65.00 | 2.26 | 2.19 | 2.40 | +0.01 | +0.44% | 1 | 807 | 29.02% |
| DIS251219P00070000 | 2024-07-25 10:31AM EDT | 70.00 | 3.21 | 3.10 | 3.35 | 0.00 | - | 1 | 1,988 | 27.89% |
| DIS251219P00075000 | 2024-07-23 2:07PM EDT | 75.00 | 4.00 | 2.38 | 4.45 | 0.00 | - | 54 | 1,184 | 26.47% |
| DIS251219P00080000 | 2024-07-26 10:32AM EDT | 80.00 | 5.95 | 5.05 | 6.05 | +0.07 | +1.19% | 2 | 1,859 | 25.72% |
| DIS251219P00085000 | 2024-07-26 12:13PM EDT | 85.00 | 7.63 | 7.50 | 7.80 | -0.07 | -0.91% | 1 | 1,108 | 24.51% |
| DIS251219P00090000 | 2024-07-26 2:20PM EDT | 90.00 | 9.80 | 9.00 | 10.00 | +0.03 | +0.31% | 2 | 1,728 | 23.56% |
| DIS251219P00095000 | 2024-07-26 11:55AM EDT | 95.00 | 12.53 | 11.95 | 12.55 | +0.38 | +3.13% | 1 | 2,499 | 22.56% |
| DIS251219P00100000 | 2024-07-25 2:37PM EDT | 100.00 | 15.40 | 14.65 | 15.50 | 0.00 | - | 1 | 1,067 | 21.61% |
| DIS251219P00105000 | 2024-07-24 12:39PM EDT | 105.00 | 18.60 | 18.15 | 18.75 | 0.00 | - | 5 | 245 | 20.44% |
| DIS251219P00110000 | 2024-07-23 12:17PM EDT | 110.00 | 21.40 | 21.80 | 23.50 | 0.00 | - | 20 | 798 | 22.58% |
| DIS251219P00115000 | 2024-07-02 11:27AM EDT | 115.00 | 20.85 | 25.15 | 27.00 | 0.00 | - | 50 | 179 | 20.33% |
| DIS251219P00120000 | 2024-07-23 11:59AM EDT | 120.00 | 29.59 | 30.35 | 31.30 | 0.00 | - | 10 | 132 | 19.67% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 125.00 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 0.00% |
| DIS251219P00130000 | 2024-07-16 1:08PM EDT | 130.00 | 40.85 | 37.55 | 42.50 | +9.05 | +28.46% | 1 | 167 | 28.25% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 135.00 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 0.00% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 140.00 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 0.00% |
| DIS251219P00150000 | 2024-05-28 9:39AM EDT | 150.00 | 48.82 | 45.55 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 54.00 | 59.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 52.70 | 56.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.