Italia markets close in 7 hours 49 minutes
FTSE MIB
34.263,84 +276,94 (+0,81%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,47 -0,01 (-0,01%) Bitcoin EUR
59.237,50 -638,09 (-1,07%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00075000 | 2024-05-02 3:26PM EDT | 75.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510C00091000 | 2024-05-06 3:57PM EDT | 91.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510C00095000 | 2024-05-06 9:54AM EDT | 95.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00096000 | 2024-05-01 10:41AM EDT | 96.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00098000 | 2024-05-03 10:23AM EDT | 98.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DIS240510C00101000 | 2024-05-06 3:54PM EDT | 101.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240510C00102000 | 2024-05-06 3:43PM EDT | 102.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240510C00103000 | 2024-05-06 3:39PM EDT | 103.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00104000 | 2024-05-06 9:57AM EDT | 104.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240510C00105000 | 2024-05-06 3:40PM EDT | 105.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| DIS240510C00106000 | 2024-05-06 3:17PM EDT | 106.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIS240510C00107000 | 2024-05-06 3:57PM EDT | 107.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DIS240510C00108000 | 2024-05-06 3:48PM EDT | 108.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DIS240510C00109000 | 2024-05-06 3:59PM EDT | 109.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DIS240510C00110000 | 2024-05-06 3:58PM EDT | 110.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| DIS240510C00111000 | 2024-05-06 3:56PM EDT | 111.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| DIS240510C00112000 | 2024-05-06 3:58PM EDT | 112.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| DIS240510C00113000 | 2024-05-06 3:59PM EDT | 113.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| DIS240510C00114000 | 2024-05-06 3:58PM EDT | 114.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| DIS240510C00115000 | 2024-05-06 3:59PM EDT | 115.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4,155 | 0 | 0.00% |
| DIS240510C00116000 | 2024-05-06 3:59PM EDT | 116.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,260 | 0 | 0.00% |
| DIS240510C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7,494 | 0 | 1.56% |
| DIS240510C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 3.13% |
| DIS240510C00119000 | 2024-05-06 3:59PM EDT | 119.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 6.25% |
| DIS240510C00120000 | 2024-05-06 3:59PM EDT | 120.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 11,385 | 0 | 6.25% |
| DIS240510C00121000 | 2024-05-06 3:59PM EDT | 121.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 12.50% |
| DIS240510C00122000 | 2024-05-06 3:59PM EDT | 122.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 12.50% |
| DIS240510C00123000 | 2024-05-06 3:59PM EDT | 123.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 12.50% |
| DIS240510C00124000 | 2024-05-06 3:59PM EDT | 124.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2,314 | 0 | 12.50% |
| DIS240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8,268 | 0 | 12.50% |
| DIS240510C00126000 | 2024-05-06 3:59PM EDT | 126.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,267 | 0 | 12.50% |
| DIS240510C00127000 | 2024-05-06 3:59PM EDT | 127.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 25.00% |
| DIS240510C00128000 | 2024-05-06 3:59PM EDT | 128.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 25.00% |
| DIS240510C00129000 | 2024-05-06 3:59PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 25.00% |
| DIS240510C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,639 | 0 | 25.00% |
| DIS240510C00131000 | 2024-05-06 3:59PM EDT | 131.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 25.00% |
| DIS240510C00132000 | 2024-05-06 3:59PM EDT | 132.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 25.00% |
| DIS240510C00133000 | 2024-05-06 3:59PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 25.00% |
| DIS240510C00134000 | 2024-05-06 3:59PM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| DIS240510C00135000 | 2024-05-06 3:59PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 25.00% |
| DIS240510C00137000 | 2024-05-06 3:59PM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| DIS240510C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,289 | 0 | 50.00% |
| DIS240510C00145000 | 2024-05-06 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 50.00% |
| DIS240510C00150000 | 2024-05-06 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 50.00% |
| DIS240510C00155000 | 2024-05-06 3:51PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| DIS240510C00160000 | 2024-05-06 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-05-06 3:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00070000 | 2024-05-06 10:43AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00087000 | 2024-05-06 11:53AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00089000 | 2024-05-02 12:57PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00090000 | 2024-05-06 2:10PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| DIS240510P00091000 | 2024-05-06 3:38PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| DIS240510P00092000 | 2024-05-06 3:58PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DIS240510P00093000 | 2024-05-06 3:58PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| DIS240510P00094000 | 2024-05-06 3:59PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| DIS240510P00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| DIS240510P00096000 | 2024-05-06 3:59PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| DIS240510P00097000 | 2024-05-06 3:58PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| DIS240510P00098000 | 2024-05-06 3:58PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 50.00% |
| DIS240510P00099000 | 2024-05-06 3:59PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| DIS240510P00100000 | 2024-05-06 3:59PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,075 | 0 | 25.00% |
| DIS240510P00101000 | 2024-05-06 3:59PM EDT | 101.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,114 | 0 | 25.00% |
| DIS240510P00102000 | 2024-05-06 3:59PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,630 | 0 | 25.00% |
| DIS240510P00103000 | 2024-05-06 3:59PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 25.00% |
| DIS240510P00104000 | 2024-05-06 3:59PM EDT | 104.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,433 | 0 | 25.00% |
| DIS240510P00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,951 | 0 | 25.00% |
| DIS240510P00106000 | 2024-05-06 3:59PM EDT | 106.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 25.00% |
| DIS240510P00107000 | 2024-05-06 3:59PM EDT | 107.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 25.00% |
| DIS240510P00108000 | 2024-05-06 3:59PM EDT | 108.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 12.50% |
| DIS240510P00109000 | 2024-05-06 3:59PM EDT | 109.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,867 | 0 | 12.50% |
| DIS240510P00110000 | 2024-05-06 3:59PM EDT | 110.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12,164 | 0 | 12.50% |
| DIS240510P00111000 | 2024-05-06 3:59PM EDT | 111.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 12.50% |
| DIS240510P00112000 | 2024-05-06 3:59PM EDT | 112.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,389 | 0 | 12.50% |
| DIS240510P00113000 | 2024-05-06 3:59PM EDT | 113.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,598 | 0 | 6.25% |
| DIS240510P00114000 | 2024-05-06 3:59PM EDT | 114.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 6.25% |
| DIS240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,895 | 0 | 3.13% |
| DIS240510P00116000 | 2024-05-06 3:59PM EDT | 116.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3,604 | 0 | 1.56% |
| DIS240510P00117000 | 2024-05-06 3:59PM EDT | 117.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 0.00% |
| DIS240510P00118000 | 2024-05-06 3:59PM EDT | 118.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
| DIS240510P00119000 | 2024-05-06 3:57PM EDT | 119.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| DIS240510P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| DIS240510P00121000 | 2024-05-06 3:59PM EDT | 121.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DIS240510P00122000 | 2024-05-06 3:57PM EDT | 122.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DIS240510P00123000 | 2024-05-06 12:33PM EDT | 123.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510P00124000 | 2024-05-06 3:59PM EDT | 124.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00130000 | 2024-05-06 3:45PM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 20.05 | 20.35 | 0.00 | - | - | 6 | 223.39% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00135000 | 2024-05-06 3:45PM EDT | 135.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.