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
63.314,21 +1.363,51 (+2,20%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2024-07-23 1:30PM EDT | 40.00 | 53.31 | 49.50 | 54.50 | 0.00 | - | 4 | 48 | 54.64% |
| DIS260116C00045000 | 2024-07-24 2:15PM EDT | 45.00 | 47.50 | 45.00 | 50.00 | 0.00 | - | 1 | 54 | 51.20% |
| DIS260116C00050000 | 2024-07-22 10:12AM EDT | 50.00 | 47.56 | 41.75 | 45.50 | 0.00 | - | 10 | 149 | 50.88% |
| DIS260116C00055000 | 2024-07-24 12:41PM EDT | 55.00 | 39.02 | 37.75 | 41.45 | 0.00 | - | 1 | 43 | 56.59% |
| DIS260116C00060000 | 2024-07-25 2:41PM EDT | 60.00 | 34.70 | 33.80 | 36.05 | 0.00 | - | 7 | 177 | 48.27% |
| DIS260116C00065000 | 2024-07-26 3:42PM EDT | 65.00 | 30.73 | 29.65 | 31.55 | -0.02 | -0.07% | 4 | 50 | 43.76% |
| DIS260116C00070000 | 2024-07-26 2:32PM EDT | 70.00 | 27.12 | 25.95 | 27.80 | +0.24 | +0.89% | 3 | 292 | 41.61% |
| DIS260116C00075000 | 2024-07-26 3:29PM EDT | 75.00 | 23.56 | 23.10 | 24.50 | +0.01 | +0.04% | 8 | 240 | 40.35% |
| DIS260116C00080000 | 2024-07-25 3:59PM EDT | 80.00 | 20.13 | 19.40 | 20.25 | +0.33 | +1.67% | 3 | 646 | 36.14% |
| DIS260116C00085000 | 2024-07-26 1:40PM EDT | 85.00 | 17.45 | 17.05 | 17.30 | +0.25 | +1.45% | 21 | 549 | 34.93% |
| DIS260116C00090000 | 2024-07-26 1:43PM EDT | 90.00 | 14.65 | 14.50 | 14.75 | -0.10 | -0.68% | 73 | 1,050 | 34.13% |
| DIS260116C00095000 | 2024-07-26 1:17PM EDT | 95.00 | 12.60 | 12.20 | 12.35 | +0.50 | +4.13% | 2 | 1,119 | 33.12% |
| DIS260116C00100000 | 2024-07-26 3:39PM EDT | 100.00 | 10.24 | 10.15 | 10.35 | +0.12 | +1.19% | 116 | 2,758 | 32.47% |
| DIS260116C00105000 | 2024-07-26 3:50PM EDT | 105.00 | 8.50 | 8.40 | 8.65 | +0.05 | +0.59% | 11 | 1,728 | 31.99% |
| DIS260116C00110000 | 2024-07-26 3:54PM EDT | 110.00 | 7.00 | 6.90 | 7.15 | 0.00 | - | 369 | 2,502 | 31.47% |
| DIS260116C00115000 | 2024-07-26 3:26PM EDT | 115.00 | 5.80 | 5.75 | 5.95 | -0.18 | -3.01% | 13 | 2,826 | 31.20% |
| DIS260116C00120000 | 2024-07-26 1:46PM EDT | 120.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | 7 | 2,759 | 31.01% |
| DIS260116C00125000 | 2024-07-26 2:47PM EDT | 125.00 | 4.05 | 3.90 | 4.10 | +0.05 | +1.25% | 51 | 2,297 | 30.82% |
| DIS260116C00130000 | 2024-07-26 3:33PM EDT | 130.00 | 3.30 | 3.25 | 3.40 | -0.07 | -2.08% | 5 | 2,072 | 30.68% |
| DIS260116C00135000 | 2024-07-26 10:25AM EDT | 135.00 | 2.72 | 2.60 | 2.88 | -0.08 | -2.86% | 3 | 1,414 | 30.79% |
| DIS260116C00140000 | 2024-07-26 3:58PM EDT | 140.00 | 2.35 | 2.26 | 2.38 | -0.07 | -2.89% | 22 | 2,326 | 30.66% |
| DIS260116C00145000 | 2024-07-25 2:42PM EDT | 145.00 | 2.02 | 1.90 | 2.04 | 0.00 | - | 2 | 474 | 30.87% |
| DIS260116C00150000 | 2024-07-26 3:04PM EDT | 150.00 | 1.65 | 1.60 | 2.11 | -0.05 | -2.94% | 325 | 1,468 | 32.62% |
| DIS260116C00155000 | 2024-07-26 1:31PM EDT | 155.00 | 1.40 | 1.36 | 1.47 | -0.05 | -3.45% | 16 | 353 | 31.06% |
| DIS260116C00160000 | 2024-07-26 1:52PM EDT | 160.00 | 1.03 | 1.00 | 1.35 | -0.20 | -16.26% | 6 | 702 | 31.70% |
| DIS260116C00165000 | 2024-07-26 10:04AM EDT | 165.00 | 1.05 | 0.99 | 1.97 | -0.01 | -0.94% | 2 | 483 | 35.97% |
| DIS260116C00170000 | 2024-07-26 2:02PM EDT | 170.00 | 0.87 | 0.87 | 1.63 | -0.08 | -8.42% | 1 | 687 | 35.53% |
| DIS260116C00175000 | 2024-07-26 12:11PM EDT | 175.00 | 0.82 | 0.69 | 0.96 | +0.06 | +7.89% | 4 | 300 | 32.74% |
| DIS260116C00180000 | 2024-07-26 3:46PM EDT | 180.00 | 0.65 | 0.63 | 0.74 | -0.02 | -2.99% | 6 | 2,630 | 32.13% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-07-26 12:01PM EDT | 40.00 | 0.35 | 0.21 | 0.36 | +0.02 | +6.06% | 5 | 931 | 36.72% |
| DIS260116P00045000 | 2024-07-24 3:09PM EDT | 45.00 | 0.55 | 0.33 | 0.75 | 0.00 | - | 2 | 445 | 36.99% |
| DIS260116P00050000 | 2024-07-24 3:12PM EDT | 50.00 | 0.78 | 0.57 | 0.85 | 0.00 | - | 2 | 206 | 33.07% |
| DIS260116P00055000 | 2024-07-26 12:30PM EDT | 55.00 | 1.13 | 1.10 | 1.20 | +0.15 | +15.31% | 3 | 834 | 31.15% |
| DIS260116P00060000 | 2024-07-23 12:13PM EDT | 60.00 | 1.67 | 1.62 | 1.73 | 0.00 | - | 12 | 1,191 | 29.74% |
| DIS260116P00065000 | 2024-07-26 9:53AM EDT | 65.00 | 2.44 | 2.26 | 2.45 | +0.06 | +2.52% | 4 | 1,442 | 28.47% |
| DIS260116P00070000 | 2024-07-26 3:29PM EDT | 70.00 | 3.30 | 3.25 | 3.40 | +0.10 | +3.12% | 202 | 1,903 | 27.33% |
| DIS260116P00075000 | 2024-07-25 3:46PM EDT | 75.00 | 4.65 | 4.45 | 4.60 | 0.00 | - | 1 | 2,408 | 26.22% |
| DIS260116P00080000 | 2024-07-26 3:55PM EDT | 80.00 | 6.05 | 5.45 | 6.10 | -0.14 | -2.26% | 8 | 3,248 | 25.18% |
| DIS260116P00085000 | 2024-07-26 11:38AM EDT | 85.00 | 7.97 | 7.75 | 7.95 | -0.01 | -0.13% | 3 | 4,102 | 24.23% |
| DIS260116P00090000 | 2024-07-26 3:02PM EDT | 90.00 | 10.05 | 9.90 | 10.75 | 0.00 | - | 3 | 2,633 | 24.68% |
| DIS260116P00095000 | 2024-07-25 2:02PM EDT | 95.00 | 12.60 | 12.15 | 12.70 | 0.00 | - | 3 | 2,611 | 22.32% |
| DIS260116P00100000 | 2024-07-26 11:38AM EDT | 100.00 | 15.69 | 15.35 | 15.60 | +0.17 | +1.10% | 1 | 7,021 | 21.28% |
| DIS260116P00105000 | 2024-07-24 1:17PM EDT | 105.00 | 18.52 | 17.70 | 18.90 | 0.00 | - | 2 | 2,391 | 20.29% |
| DIS260116P00110000 | 2024-07-24 12:41PM EDT | 110.00 | 22.33 | 21.20 | 23.30 | 0.00 | - | 172 | 2,900 | 21.42% |
| DIS260116P00115000 | 2024-07-15 1:06PM EDT | 115.00 | 20.90 | 25.15 | 26.75 | 0.00 | - | 2 | 597 | 18.92% |
| DIS260116P00120000 | 2024-07-26 11:08AM EDT | 120.00 | 30.95 | 29.50 | 30.95 | +0.54 | +1.78% | 14 | 474 | 17.54% |
| DIS260116P00125000 | 2024-07-25 10:09AM EDT | 125.00 | 35.36 | 33.30 | 37.95 | +0.11 | +0.31% | 8 | 708 | 27.14% |
| DIS260116P00130000 | 2024-07-24 10:13AM EDT | 130.00 | 39.96 | 37.50 | 42.00 | 0.00 | - | 25 | 25 | 25.66% |
| DIS260116P00135000 | 2024-07-11 1:57PM EDT | 135.00 | 38.40 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 29.27% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 140.00 | 36.00 | 37.25 | 41.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116P00145000 | 2024-06-28 1:33PM EDT | 145.00 | 46.50 | 52.50 | 57.50 | 0.00 | - | 1 | 0 | 32.51% |
| DIS260116P00150000 | 2024-06-28 1:31PM EDT | 150.00 | 51.67 | 57.55 | 62.50 | 0.00 | - | 5 | 0 | 34.00% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-07-02 9:55AM EDT | 165.00 | 67.24 | 72.50 | 77.50 | 0.00 | - | 1 | 2 | 38.06% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00180000 | 2024-05-13 1:43PM EDT | 180.00 | 74.10 | 76.50 | 81.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.