Italia markets closed
Dow Jones
36.152,73 +98,30 (+0,27%) Nasdaq
14.334,34 +187,63 (+1,33%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0806 +0,0037 (+0,35%) Bitcoin EUR
40.083,02 -572,77 (-1,41%) CMC Crypto 200
893,45 +0,74 (+0,08%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:09PM EST. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2023-11-22 2:22PM EST | 40.00 | 59.95 | 55.15 | 56.80 | 0.00 | - | 10 | 14 | 54.93% |
| DIS251219C00045000 | 2023-12-01 1:05PM EST | 45.00 | 51.70 | 49.80 | 52.55 | 0.00 | - | 6 | 118 | 55.86% |
| DIS251219C00050000 | 2023-12-04 11:11AM EST | 50.00 | 46.00 | 46.95 | 47.70 | 0.00 | - | 2 | 610 | 50.05% |
| DIS251219C00055000 | 2023-11-27 2:39PM EST | 55.00 | 46.83 | 43.05 | 43.80 | 0.00 | - | 3 | 53 | 48.14% |
| DIS251219C00060000 | 2023-12-07 10:06AM EST | 60.00 | 38.50 | 39.10 | 40.45 | -0.75 | -1.91% | 2 | 197 | 47.64% |
| DIS251219C00065000 | 2023-12-05 10:50AM EST | 65.00 | 35.50 | 35.05 | 35.85 | +1.50 | +4.41% | 1 | 71 | 43.13% |
| DIS251219C00070000 | 2023-12-06 12:51PM EST | 70.00 | 31.00 | 31.70 | 32.95 | 0.00 | - | 2 | 507 | 43.15% |
| DIS251219C00075000 | 2023-12-05 2:08PM EST | 75.00 | 26.60 | 28.20 | 28.85 | 0.00 | - | 26 | 439 | 39.82% |
| DIS251219C00080000 | 2023-12-07 10:58AM EST | 80.00 | 25.45 | 25.00 | 25.45 | +1.05 | +4.30% | 5 | 838 | 37.98% |
| DIS251219C00085000 | 2023-12-07 1:14PM EST | 85.00 | 22.26 | 22.00 | 22.80 | +0.86 | +4.02% | 5 | 838 | 37.44% |
| DIS251219C00090000 | 2023-12-07 1:15PM EST | 90.00 | 19.60 | 19.25 | 20.25 | +0.80 | +4.26% | 4 | 1,314 | 36.71% |
| DIS251219C00095000 | 2023-12-06 9:44AM EST | 95.00 | 16.08 | 16.75 | 17.50 | 0.00 | - | 1 | 567 | 35.24% |
| DIS251219C00100000 | 2023-12-06 12:15PM EST | 100.00 | 14.75 | 14.50 | 14.75 | +0.28 | +1.94% | 4 | 1,592 | 33.45% |
| DIS251219C00105000 | 2023-12-06 12:15PM EST | 105.00 | 12.47 | 12.50 | 12.70 | 0.00 | - | 32 | 377 | 32.66% |
| DIS251219C00110000 | 2023-12-06 1:08PM EST | 110.00 | 10.42 | 10.65 | 10.90 | 0.00 | - | 2 | 1,057 | 32.00% |
| DIS251219C00115000 | 2023-12-07 9:48AM EST | 115.00 | 8.95 | 9.05 | 9.30 | +0.08 | +0.90% | 21 | 711 | 31.38% |
| DIS251219C00120000 | 2023-12-01 2:57PM EST | 120.00 | 7.70 | 7.70 | 7.90 | 0.00 | - | 5 | 352 | 30.84% |
| DIS251219C00125000 | 2023-12-05 2:10PM EST | 125.00 | 6.71 | 6.50 | 6.70 | +0.81 | +13.73% | 1 | 395 | 30.38% |
| DIS251219C00130000 | 2023-12-07 11:33AM EST | 130.00 | 5.70 | 5.50 | 5.75 | +0.25 | +4.59% | 21 | 568 | 30.16% |
| DIS251219C00135000 | 2023-12-07 11:41AM EST | 135.00 | 4.75 | 4.65 | 4.80 | +0.50 | +11.76% | 4 | 2,671 | 29.67% |
| DIS251219C00140000 | 2023-12-07 9:31AM EST | 140.00 | 3.75 | 3.95 | 4.10 | +0.25 | +7.14% | 2 | 4 | 29.50% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2023-12-06 2:43PM EST | 40.00 | 0.59 | 0.30 | 0.80 | 0.00 | - | 8 | 176 | 37.57% |
| DIS251219P00045000 | 2023-12-06 2:34PM EST | 45.00 | 0.81 | 0.70 | 0.97 | 0.00 | - | 2 | 1,102 | 34.40% |
| DIS251219P00050000 | 2023-12-07 12:05PM EST | 50.00 | 1.12 | 1.03 | 1.17 | -0.07 | -5.88% | 15 | 323 | 31.49% |
| DIS251219P00055000 | 2023-11-16 1:16PM EST | 55.00 | 1.61 | 1.59 | 1.64 | 0.00 | - | 22 | 580 | 30.08% |
| DIS251219P00060000 | 2023-12-06 10:31AM EST | 60.00 | 2.30 | 2.19 | 2.29 | 0.00 | - | 1 | 359 | 28.95% |
| DIS251219P00065000 | 2023-11-29 10:39AM EST | 65.00 | 3.10 | 2.95 | 3.05 | 0.00 | - | 1 | 625 | 27.66% |
| DIS251219P00070000 | 2023-12-06 10:42AM EST | 70.00 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 1,796 | 26.47% |
| DIS251219P00075000 | 2023-11-30 1:30PM EST | 75.00 | 5.07 | 5.00 | 5.15 | 0.00 | - | 1 | 892 | 25.31% |
| DIS251219P00080000 | 2023-12-06 10:29AM EST | 80.00 | 6.55 | 6.40 | 6.60 | -0.20 | -2.96% | 2 | 1,581 | 24.33% |
| DIS251219P00085000 | 2023-12-07 11:30AM EST | 85.00 | 8.20 | 8.10 | 8.25 | -0.65 | -7.34% | 1 | 1,085 | 23.23% |
| DIS251219P00090000 | 2023-12-07 11:21AM EST | 90.00 | 10.15 | 10.00 | 10.25 | -0.30 | -2.87% | 5 | 1,096 | 22.29% |
| DIS251219P00095000 | 2023-12-06 9:55AM EST | 95.00 | 13.15 | 12.15 | 12.50 | 0.00 | - | 1 | 895 | 21.24% |
| DIS251219P00100000 | 2023-11-28 12:03PM EST | 100.00 | 14.19 | 14.80 | 15.05 | 0.00 | - | 2 | 678 | 20.15% |
| DIS251219P00105000 | 2023-11-15 9:47AM EST | 105.00 | 16.97 | 17.65 | 17.95 | 0.00 | - | 1 | 88 | 19.07% |
| DIS251219P00110000 | 2023-11-29 10:10AM EST | 110.00 | 21.50 | 20.80 | 21.30 | 0.00 | - | 10 | 782 | 18.19% |
| DIS251219P00115000 | 2023-11-14 2:22PM EST | 115.00 | 25.64 | 24.25 | 24.65 | 0.00 | - | 2 | 124 | 16.45% |
| DIS251219P00120000 | 2023-10-05 11:07AM EST | 120.00 | 40.15 | 34.05 | 36.10 | 0.00 | - | 1 | 0 | 32.64% |
| DIS251219P00125000 | 2023-11-06 10:59AM EST | 125.00 | 39.95 | 33.15 | 34.60 | 0.00 | - | 4 | 9 | 19.92% |
| DIS251219P00130000 | 2023-10-26 11:47AM EST | 130.00 | 50.40 | 33.30 | 35.55 | 0.00 | - | 2 | 0 | 0.00% |
| DIS251219P00135000 | 2023-11-10 9:37AM EST | 135.00 | 46.00 | 41.10 | 44.35 | 0.00 | - | 1 | 0 | 22.27% |
© 2023 Yahoo. Tutti i diritti riservati.