The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Preborsa:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00070000 | 2022-11-10 9:41AM EST | 70.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209C00075000 | 2022-12-05 11:10AM EST | 75.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209C00079000 | 2022-11-14 1:03PM EST | 79.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209C00080000 | 2022-11-23 10:26AM EST | 80.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209C00081000 | 2022-12-06 1:45PM EST | 81.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209C00082000 | 2022-11-30 3:17PM EST | 82.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS221209C00083000 | 2022-12-06 2:15PM EST | 83.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIS221209C00084000 | 2022-12-06 3:23PM EST | 84.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209C00085000 | 2022-12-06 2:52PM EST | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS221209C00086000 | 2022-12-05 3:42PM EST | 86.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS221209C00087000 | 2022-12-06 12:32PM EST | 87.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209C00088000 | 2022-12-06 3:35PM EST | 88.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS221209C00089000 | 2022-12-06 3:27PM EST | 89.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS221209C00090000 | 2022-12-06 3:59PM EST | 90.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| DIS221209C00091000 | 2022-12-06 3:56PM EST | 91.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DIS221209C00092000 | 2022-12-06 3:59PM EST | 92.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| DIS221209C00093000 | 2022-12-06 3:59PM EST | 93.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 3.13% |
| DIS221209C00094000 | 2022-12-06 3:59PM EST | 94.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,251 | 0 | 6.25% |
| DIS221209C00095000 | 2022-12-06 3:59PM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,987 | 0 | 6.25% |
| DIS221209C00096000 | 2022-12-06 3:59PM EST | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 12.50% |
| DIS221209C00097000 | 2022-12-06 3:57PM EST | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,515 | 0 | 12.50% |
| DIS221209C00098000 | 2022-12-06 3:58PM EST | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 12.50% |
| DIS221209C00099000 | 2022-12-06 3:59PM EST | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 25.00% |
| DIS221209C00100000 | 2022-12-06 3:59PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,318 | 0 | 25.00% |
| DIS221209C00101000 | 2022-12-06 3:59PM EST | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| DIS221209C00102000 | 2022-12-06 3:56PM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| DIS221209C00103000 | 2022-12-06 3:59PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| DIS221209C00104000 | 2022-12-06 3:50PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| DIS221209C00105000 | 2022-12-06 3:58PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| DIS221209C00106000 | 2022-12-06 3:21PM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| DIS221209C00107000 | 2022-12-06 3:47PM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DIS221209C00108000 | 2022-12-06 3:49PM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DIS221209C00109000 | 2022-12-06 3:39PM EST | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 50.00% |
| DIS221209C00110000 | 2022-12-06 3:55PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,660 | 0 | 50.00% |
| DIS221209C00111000 | 2022-12-05 3:53PM EST | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 50.00% |
| DIS221209C00112000 | 2022-12-06 9:38AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS221209C00113000 | 2022-12-05 9:31AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS221209C00114000 | 2022-12-02 11:56AM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| DIS221209C00115000 | 2022-12-06 1:21PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS221209C00116000 | 2022-12-01 11:54AM EST | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS221209C00117000 | 2022-11-30 10:24AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| DIS221209C00118000 | 2022-11-30 9:40AM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS221209C00120000 | 2022-12-05 10:43AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS221209C00125000 | 2022-11-30 9:33AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS221209C00130000 | 2022-12-05 1:40PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS221209C00135000 | 2022-11-23 10:08AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS221209C00140000 | 2022-11-21 12:04PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DIS221209C00145000 | 2022-11-08 1:28PM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS221209C00150000 | 2022-12-05 10:32AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00065000 | 2022-11-29 12:26PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| DIS221209P00070000 | 2022-11-30 10:38AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS221209P00075000 | 2022-12-06 10:48AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS221209P00076000 | 2022-11-30 2:19PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DIS221209P00077000 | 2022-12-01 11:13AM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS221209P00078000 | 2022-12-02 10:03AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS221209P00079000 | 2022-12-01 2:06PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS221209P00080000 | 2022-12-05 2:31PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS221209P00081000 | 2022-12-06 11:54AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS221209P00082000 | 2022-12-06 2:38PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIS221209P00083000 | 2022-12-06 3:21PM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS221209P00084000 | 2022-12-06 3:48PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| DIS221209P00085000 | 2022-12-06 3:07PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| DIS221209P00086000 | 2022-12-06 3:27PM EST | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| DIS221209P00087000 | 2022-12-06 3:51PM EST | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| DIS221209P00088000 | 2022-12-06 3:44PM EST | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| DIS221209P00089000 | 2022-12-06 3:59PM EST | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 12.50% |
| DIS221209P00090000 | 2022-12-06 3:59PM EST | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7,740 | 0 | 6.25% |
| DIS221209P00091000 | 2022-12-06 3:59PM EST | 91.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 3.13% |
| DIS221209P00092000 | 2022-12-06 3:58PM EST | 92.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5,088 | 0 | 1.56% |
| DIS221209P00093000 | 2022-12-06 3:59PM EST | 93.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,476 | 0 | 0.00% |
| DIS221209P00094000 | 2022-12-06 3:58PM EST | 94.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3,735 | 0 | 0.00% |
| DIS221209P00095000 | 2022-12-06 3:56PM EST | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.00% |
| DIS221209P00096000 | 2022-12-06 3:55PM EST | 96.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| DIS221209P00097000 | 2022-12-06 3:57PM EST | 97.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| DIS221209P00098000 | 2022-12-06 3:54PM EST | 98.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| DIS221209P00099000 | 2022-12-06 3:57PM EST | 99.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| DIS221209P00100000 | 2022-12-06 1:42PM EST | 100.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DIS221209P00101000 | 2022-12-06 1:09PM EST | 101.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DIS221209P00102000 | 2022-12-06 1:42PM EST | 102.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS221209P00103000 | 2022-12-06 3:02PM EST | 103.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209P00104000 | 2022-12-05 3:36PM EST | 104.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS221209P00105000 | 2022-12-06 10:12AM EST | 105.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS221209P00106000 | 2022-12-05 12:07PM EST | 106.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS221209P00107000 | 2022-12-05 9:58AM EST | 107.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209P00108000 | 2022-12-01 2:42PM EST | 108.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209P00109000 | 2022-11-25 11:28AM EST | 109.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS221209P00110000 | 2022-12-02 12:41PM EST | 110.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS221209P00111000 | 2022-11-04 1:26PM EST | 111.00 | 13.35 | 11.30 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00112000 | 2022-11-28 9:34AM EST | 112.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00113000 | 2022-11-07 3:13PM EST | 113.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS221209P00114000 | 2022-12-02 9:32AM EST | 114.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00115000 | 2022-11-30 1:30PM EST | 115.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS221209P00120000 | 2022-12-02 3:59PM EST | 120.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00125000 | 2022-11-30 1:30PM EST | 125.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS221209P00150000 | 2022-11-15 2:10PM EST | 150.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
