Italia markets open in 4 hours 29 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.171,81 +236,19 (+0,91%) EUR/USD
1,0432 +0,0005 (+0,05%) BTC-EUR
18.391,00 -171,91 (-0,93%) CMC Crypto 200
415,56 -4,58 (-1,09%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708C00055000 | 2022-06-24 11:36AM EDT | 55.00 | 42.58 | 40.85 | 41.55 | 0.00 | - | 1 | 1 | 205.47% |
| DIS220708C00060000 | 2022-06-24 11:36AM EDT | 60.00 | 37.60 | 35.60 | 36.45 | 0.00 | - | 1 | 1 | 227.73% |
| DIS220708C00070000 | 2022-06-24 9:54AM EDT | 70.00 | 27.20 | 25.75 | 26.50 | 0.00 | - | 1 | 0 | 167.77% |
| DIS220708C00080000 | 2022-06-24 9:41AM EDT | 80.00 | 17.04 | 15.85 | 16.40 | 0.00 | - | 2 | 2 | 100.39% |
| DIS220708C00085000 | 2022-07-01 10:56AM EDT | 85.00 | 9.54 | 10.75 | 11.40 | -0.72 | -7.02% | 1 | 19 | 73.14% |
| DIS220708C00086000 | 2022-06-30 9:40AM EDT | 86.00 | 7.85 | 9.80 | 10.45 | +7.85 | - | - | 1 | 70.70% |
| DIS220708C00088000 | 2022-07-01 3:52PM EDT | 88.00 | 8.25 | 8.15 | 8.45 | +1.25 | +17.86% | 33 | 28 | 50.39% |
| DIS220708C00089000 | 2022-07-01 10:35AM EDT | 89.00 | 5.85 | 7.15 | 7.60 | +0.60 | +11.43% | 2 | 56 | 60.55% |
| DIS220708C00090000 | 2022-07-01 3:49PM EDT | 90.00 | 6.52 | 6.25 | 6.60 | +1.23 | +23.25% | 192 | 337 | 54.39% |
| DIS220708C00091000 | 2022-07-01 3:59PM EDT | 91.00 | 5.50 | 5.35 | 5.60 | +2.06 | +59.88% | 87 | 19 | 48.15% |
| DIS220708C00092000 | 2022-07-01 3:44PM EDT | 92.00 | 4.70 | 4.50 | 4.70 | +1.25 | +36.23% | 162 | 209 | 45.02% |
| DIS220708C00093000 | 2022-07-01 3:59PM EDT | 93.00 | 3.80 | 3.75 | 3.90 | +1.10 | +40.74% | 211 | 404 | 43.90% |
| DIS220708C00094000 | 2022-07-01 3:59PM EDT | 94.00 | 3.05 | 3.05 | 3.15 | +0.72 | +30.90% | 616 | 430 | 42.58% |
| DIS220708C00095000 | 2022-07-01 3:59PM EDT | 95.00 | 2.35 | 2.37 | 2.47 | +0.61 | +35.06% | 1,425 | 1,055 | 41.31% |
| DIS220708C00096000 | 2022-07-01 3:59PM EDT | 96.00 | 1.82 | 1.77 | 1.87 | +0.56 | +44.44% | 475 | 548 | 40.09% |
| DIS220708C00097000 | 2022-07-01 3:56PM EDT | 97.00 | 1.28 | 1.28 | 1.36 | +0.37 | +40.66% | 1,055 | 1,149 | 38.97% |
| DIS220708C00098000 | 2022-07-01 3:59PM EDT | 98.00 | 0.88 | 0.89 | 0.93 | +0.18 | +25.71% | 583 | 1,055 | 37.50% |
| DIS220708C00099000 | 2022-07-01 3:59PM EDT | 99.00 | 0.60 | 0.59 | 0.63 | +0.16 | +36.36% | 524 | 287 | 37.06% |
| DIS220708C00100000 | 2022-07-01 3:59PM EDT | 100.00 | 0.40 | 0.39 | 0.40 | +0.07 | +21.21% | 1,343 | 6,176 | 36.33% |
| DIS220708C00101000 | 2022-07-01 3:56PM EDT | 101.00 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 556 | 387 | 36.52% |
| DIS220708C00102000 | 2022-07-01 3:59PM EDT | 102.00 | 0.14 | 0.15 | 0.17 | -0.03 | -17.65% | 574 | 487 | 37.01% |
| DIS220708C00103000 | 2022-07-01 3:58PM EDT | 103.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 318 | 541 | 37.60% |
| DIS220708C00104000 | 2022-07-01 3:52PM EDT | 104.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 195 | 566 | 38.09% |
| DIS220708C00105000 | 2022-07-01 3:59PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 472 | 1,706 | 39.45% |
| DIS220708C00106000 | 2022-07-01 3:55PM EDT | 106.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 363 | 488 | 41.41% |
| DIS220708C00107000 | 2022-07-01 3:47PM EDT | 107.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 5 | 246 | 44.73% |
| DIS220708C00108000 | 2022-07-01 3:33PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 219 | 46.09% |
| DIS220708C00109000 | 2022-07-01 3:07PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 230 | 49.22% |
| DIS220708C00110000 | 2022-07-01 2:39PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 42 | 2,103 | 49.22% |
| DIS220708C00111000 | 2022-07-01 3:48PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 14 | 132 | 50.78% |
| DIS220708C00112000 | 2022-07-01 9:53AM EDT | 112.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 122 | 53.13% |
| DIS220708C00113000 | 2022-07-01 9:33AM EDT | 113.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 433 | 59.38% |
| DIS220708C00114000 | 2022-07-01 11:30AM EDT | 114.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 62 | 58.59% |
| DIS220708C00115000 | 2022-07-01 11:56AM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 60 | 101 | 63.28% |
| DIS220708C00116000 | 2022-06-30 3:22PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 81 | 64.06% |
| DIS220708C00117000 | 2022-06-30 1:27PM EDT | 117.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 83 | 68.75% |
| DIS220708C00118000 | 2022-06-27 9:52AM EDT | 118.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 103 | 71.09% |
| DIS220708C00119000 | 2022-06-30 3:51PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 59 | 71.09% |
| DIS220708C00120000 | 2022-06-30 10:31AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 232 | 73.44% |
| DIS220708C00121000 | 2022-06-30 10:32AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 110 | 68.75% |
| DIS220708C00122000 | 2022-06-30 1:54PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 353 | 75.00% |
| DIS220708C00125000 | 2022-06-21 10:54AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 150 | 85.94% |
| DIS220708C00130000 | 2022-06-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 299 | 92.19% |
| DIS220708C00135000 | 2022-06-30 1:58PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 30 | 110.94% |
| DIS220708C00140000 | 2022-06-29 12:40PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 20 | 112.50% |
| DIS220708C00145000 | 2022-06-29 12:40PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 43 | 121.88% |
| DIS220708C00150000 | 2022-06-03 1:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 131.25% |
| DIS220708C00155000 | 2022-06-14 2:42PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708P00055000 | 2022-07-01 9:31AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 1 | 168.75% |
| DIS220708P00060000 | 2022-06-24 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 143.75% |
| DIS220708P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 121.88% |
| DIS220708P00070000 | 2022-06-24 2:37PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 202 | 100.00% |
| DIS220708P00075000 | 2022-06-30 3:56PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 155 | 79.69% |
| DIS220708P00080000 | 2022-07-01 3:30PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 22 | 339 | 64.06% |
| DIS220708P00083000 | 2022-07-01 3:08PM EDT | 83.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 57 | 107 | 55.86% |
| DIS220708P00084000 | 2022-07-01 3:42PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 21 | 288 | 54.30% |
| DIS220708P00085000 | 2022-07-01 3:58PM EDT | 85.00 | 0.03 | 0.04 | 0.05 | -0.16 | -84.21% | 152 | 414 | 52.34% |
| DIS220708P00086000 | 2022-07-01 3:43PM EDT | 86.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 133 | 151 | 50.98% |
| DIS220708P00087000 | 2022-07-01 3:47PM EDT | 87.00 | 0.10 | 0.08 | 0.10 | -0.24 | -70.59% | 104 | 248 | 50.39% |
| DIS220708P00088000 | 2022-07-01 3:46PM EDT | 88.00 | 0.12 | 0.12 | 0.14 | -0.30 | -71.43% | 106 | 210 | 49.02% |
| DIS220708P00089000 | 2022-07-01 3:57PM EDT | 89.00 | 0.18 | 0.16 | 0.19 | -0.40 | -68.97% | 97 | 368 | 47.27% |
| DIS220708P00090000 | 2022-07-01 3:52PM EDT | 90.00 | 0.27 | 0.23 | 0.26 | -0.45 | -62.50% | 1,015 | 934 | 45.70% |
| DIS220708P00091000 | 2022-07-01 3:55PM EDT | 91.00 | 0.37 | 0.34 | 0.36 | -0.58 | -61.05% | 155 | 445 | 44.34% |
| DIS220708P00092000 | 2022-07-01 3:57PM EDT | 92.00 | 0.50 | 0.46 | 0.51 | -0.68 | -57.63% | 1,102 | 822 | 43.41% |
| DIS220708P00093000 | 2022-07-01 3:59PM EDT | 93.00 | 0.68 | 0.64 | 0.69 | -0.82 | -54.67% | 819 | 448 | 41.94% |
| DIS220708P00094000 | 2022-07-01 3:53PM EDT | 94.00 | 0.97 | 0.88 | 0.95 | -0.89 | -47.85% | 454 | 425 | 41.11% |
| DIS220708P00095000 | 2022-07-01 3:53PM EDT | 95.00 | 1.31 | 1.20 | 1.28 | -1.08 | -45.19% | 626 | 495 | 40.19% |
| DIS220708P00096000 | 2022-07-01 3:59PM EDT | 96.00 | 1.66 | 1.60 | 1.70 | -1.32 | -44.30% | 274 | 567 | 39.45% |
| DIS220708P00097000 | 2022-07-01 3:39PM EDT | 97.00 | 2.18 | 2.10 | 2.20 | -1.23 | -36.07% | 190 | 461 | 38.53% |
| DIS220708P00098000 | 2022-07-01 3:59PM EDT | 98.00 | 2.78 | 2.68 | 2.81 | -1.62 | -36.82% | 98 | 491 | 37.99% |
| DIS220708P00099000 | 2022-07-01 3:59PM EDT | 99.00 | 3.43 | 3.35 | 3.50 | -1.99 | -36.72% | 27 | 218 | 37.35% |
| DIS220708P00100000 | 2022-07-01 3:54PM EDT | 100.00 | 4.35 | 3.70 | 4.40 | -1.75 | -28.69% | 39 | 407 | 40.82% |
| DIS220708P00101000 | 2022-07-01 3:43PM EDT | 101.00 | 5.05 | 4.45 | 5.25 | -2.00 | -28.37% | 14 | 75 | 41.60% |
| DIS220708P00102000 | 2022-07-01 1:22PM EDT | 102.00 | 7.27 | 5.80 | 6.20 | -0.98 | -11.88% | 4 | 70 | 44.92% |
| DIS220708P00103000 | 2022-07-01 3:51PM EDT | 103.00 | 6.87 | 5.95 | 7.15 | -1.95 | -22.11% | 10 | 51 | 47.66% |
| DIS220708P00104000 | 2022-07-01 3:16PM EDT | 104.00 | 8.05 | 6.95 | 8.10 | -1.53 | -15.97% | 3 | 44 | 49.81% |
| DIS220708P00105000 | 2022-07-01 3:56PM EDT | 105.00 | 8.95 | 8.75 | 9.05 | -1.60 | -15.17% | 12 | 117 | 51.37% |
| DIS220708P00106000 | 2022-07-01 3:16PM EDT | 106.00 | 10.00 | 8.80 | 10.05 | +1.45 | +16.96% | 7 | 137 | 55.47% |
| DIS220708P00107000 | 2022-06-30 10:41AM EDT | 107.00 | 13.66 | 10.05 | 11.10 | 0.00 | - | 4 | 212 | 62.70% |
| DIS220708P00108000 | 2022-06-24 12:05PM EDT | 108.00 | 10.13 | 11.70 | 12.15 | 0.00 | - | 5 | 66 | 51.76% |
| DIS220708P00109000 | 2022-07-01 2:42PM EDT | 109.00 | 13.10 | 12.25 | 13.05 | +1.71 | +15.01% | 2 | 55 | 67.29% |
| DIS220708P00110000 | 2022-06-30 9:30AM EDT | 110.00 | 15.22 | 13.65 | 14.15 | 0.00 | - | 7 | 50 | 54.30% |
| DIS220708P00111000 | 2022-06-06 11:03AM EDT | 111.00 | 4.75 | 14.65 | 15.10 | 0.00 | - | 6 | 12 | 50.78% |
| DIS220708P00112000 | 2022-06-28 3:01PM EDT | 112.00 | 15.44 | 15.65 | 16.10 | 0.00 | - | 2 | 3 | 53.13% |
| DIS220708P00113000 | 2022-06-22 11:21AM EDT | 113.00 | 18.92 | 15.85 | 17.35 | 0.00 | - | 9 | 23 | 101.27% |
| DIS220708P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.29 | 16.60 | 18.10 | 0.00 | - | 2 | 2 | 89.65% |
| DIS220708P00115000 | 2022-06-30 1:54PM EDT | 115.00 | 20.00 | 18.55 | 19.20 | 0.00 | - | 2 | 3 | 60.94% |
| DIS220708P00116000 | 2022-06-14 10:36AM EDT | 116.00 | 21.94 | 19.00 | 20.10 | 0.00 | - | 1 | 0 | 96.68% |
| DIS220708P00117000 | 2022-06-03 12:37PM EDT | 117.00 | 9.58 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 66.41% |
| DIS220708P00118000 | 2022-06-06 9:48AM EDT | 118.00 | 9.73 | 20.55 | 22.25 | 0.00 | - | 1 | 0 | 114.45% |
| DIS220708P00119000 | 2022-06-13 1:07PM EDT | 119.00 | 23.19 | 22.65 | 23.15 | 0.00 | - | 10 | 0 | 80.47% |
| DIS220708P00120000 | 2022-06-17 9:51AM EDT | 120.00 | 25.06 | 23.65 | 24.25 | 0.00 | - | 2 | 0 | 92.97% |
| DIS220708P00121000 | 2022-06-07 12:53PM EDT | 121.00 | 14.72 | 24.65 | 25.25 | 0.00 | - | - | 0 | 96.09% |
| DIS220708P00122000 | 2022-06-24 10:31AM EDT | 122.00 | 23.90 | 25.55 | 26.20 | 0.00 | - | 1 | 0 | 78.13% |
| DIS220708P00125000 | 2022-06-10 2:28PM EDT | 125.00 | 25.15 | 28.55 | 29.30 | 0.00 | - | - | 0 | 102.34% |
| DIS220708P00130000 | 2022-06-10 3:45PM EDT | 130.00 | 30.24 | 33.55 | 34.35 | 0.00 | - | 2 | 0 | 120.31% |
| DIS220708P00140000 | 2022-06-30 2:27PM EDT | 140.00 | 45.35 | 43.55 | 44.35 | 0.00 | - | 1 | 0 | 144.53% |
| DIS220708P00150000 | 2022-06-14 12:12PM EDT | 150.00 | 56.30 | 53.55 | 54.25 | 0.00 | - | 1 | 0 | 150.78% |
© 2022 Yahoo. Tutti i diritti riservati.
