Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.710,42 +277,42 (+1,09%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331C00060000 | 2023-03-14 1:44PM EDT | 60.00 | 32.95 | 33.55 | 34.50 | 0.00 | - | 3 | 5 | 212.70% |
| DIS230331C00070000 | 2023-03-24 10:48AM EDT | 70.00 | 23.40 | 23.85 | 24.35 | -3.17 | -11.93% | 2 | 16 | 92.19% |
| DIS230331C00075000 | 2023-03-15 2:11PM EDT | 75.00 | 17.70 | 18.75 | 19.35 | 0.00 | - | - | 4 | 109.96% |
| DIS230331C00080000 | 2023-03-24 12:12PM EDT | 80.00 | 13.66 | 13.95 | 14.40 | +0.26 | +1.94% | 1 | 23 | 68.36% |
| DIS230331C00084000 | 2023-03-24 10:20AM EDT | 84.00 | 9.95 | 10.10 | 10.40 | +0.08 | +0.81% | 1 | 34 | 57.03% |
| DIS230331C00085000 | 2023-03-24 2:24PM EDT | 85.00 | 8.99 | 9.15 | 9.40 | -2.66 | -22.83% | 18 | 78 | 53.91% |
| DIS230331C00086000 | 2023-03-24 2:18PM EDT | 86.00 | 8.05 | 8.10 | 8.45 | -0.40 | -4.73% | 22 | 25 | 58.01% |
| DIS230331C00087000 | 2023-03-24 1:26PM EDT | 87.00 | 7.00 | 7.20 | 7.55 | -2.58 | -26.93% | 10 | 27 | 56.59% |
| DIS230331C00088000 | 2023-03-24 3:59PM EDT | 88.00 | 6.40 | 6.30 | 6.55 | -2.28 | -26.27% | 9 | 76 | 50.78% |
| DIS230331C00089000 | 2023-03-24 1:54PM EDT | 89.00 | 5.10 | 5.40 | 5.60 | -1.55 | -23.31% | 6 | 91 | 46.58% |
| DIS230331C00090000 | 2023-03-24 3:36PM EDT | 90.00 | 4.70 | 4.55 | 4.80 | -1.55 | -24.80% | 110 | 269 | 46.29% |
| DIS230331C00091000 | 2023-03-24 3:16PM EDT | 91.00 | 3.75 | 3.75 | 3.90 | -1.75 | -31.82% | 98 | 275 | 42.09% |
| DIS230331C00092000 | 2023-03-24 3:54PM EDT | 92.00 | 2.93 | 3.00 | 3.15 | -1.72 | -36.99% | 313 | 207 | 40.67% |
| DIS230331C00093000 | 2023-03-24 3:58PM EDT | 93.00 | 2.36 | 2.35 | 2.41 | -1.74 | -42.44% | 581 | 335 | 38.04% |
| DIS230331C00094000 | 2023-03-24 3:59PM EDT | 94.00 | 1.75 | 1.75 | 1.80 | -0.77 | -30.56% | 816 | 408 | 36.57% |
| DIS230331C00095000 | 2023-03-24 3:59PM EDT | 95.00 | 1.25 | 1.24 | 1.29 | -0.90 | -41.86% | 1,801 | 954 | 35.40% |
| DIS230331C00096000 | 2023-03-24 3:59PM EDT | 96.00 | 0.88 | 0.83 | 0.88 | -0.99 | -52.94% | 1,217 | 820 | 34.28% |
| DIS230331C00097000 | 2023-03-24 3:59PM EDT | 97.00 | 0.54 | 0.54 | 0.60 | -0.92 | -63.01% | 1,300 | 1,585 | 34.18% |
| DIS230331C00098000 | 2023-03-24 3:59PM EDT | 98.00 | 0.36 | 0.34 | 0.38 | -0.64 | -64.00% | 997 | 2,402 | 33.59% |
| DIS230331C00099000 | 2023-03-24 3:56PM EDT | 99.00 | 0.21 | 0.21 | 0.24 | -0.49 | -70.00% | 362 | 599 | 33.55% |
| DIS230331C00100000 | 2023-03-24 3:58PM EDT | 100.00 | 0.14 | 0.13 | 0.15 | -0.34 | -70.83% | 1,520 | 2,163 | 33.69% |
| DIS230331C00101000 | 2023-03-24 3:57PM EDT | 101.00 | 0.10 | 0.09 | 0.10 | -0.22 | -68.75% | 899 | 1,040 | 34.57% |
| DIS230331C00102000 | 2023-03-24 3:42PM EDT | 102.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 576 | 949 | 35.74% |
| DIS230331C00103000 | 2023-03-24 3:58PM EDT | 103.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 452 | 1,440 | 36.91% |
| DIS230331C00104000 | 2023-03-24 3:48PM EDT | 104.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 40 | 303 | 38.67% |
| DIS230331C00105000 | 2023-03-24 3:36PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 133 | 1,794 | 40.23% |
| DIS230331C00106000 | 2023-03-24 3:58PM EDT | 106.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 125 | 737 | 42.97% |
| DIS230331C00107000 | 2023-03-24 2:04PM EDT | 107.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 373 | 43.75% |
| DIS230331C00108000 | 2023-03-24 12:36PM EDT | 108.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 697 | 46.09% |
| DIS230331C00109000 | 2023-03-23 3:28PM EDT | 109.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 122 | 48.83% |
| DIS230331C00110000 | 2023-03-24 3:03PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 988 | 50.00% |
| DIS230331C00111000 | 2023-03-23 1:34PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 67 | 165 | 50.00% |
| DIS230331C00112000 | 2023-03-24 10:12AM EDT | 112.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 5 | 435 | 52.34% |
| DIS230331C00113000 | 2023-03-21 1:55PM EDT | 113.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 54.69% |
| DIS230331C00114000 | 2023-03-24 11:51AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 416 | 53.13% |
| DIS230331C00115000 | 2023-03-24 12:28PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 944 | 54.69% |
| DIS230331C00116000 | 2023-03-21 10:06AM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 64.06% |
| DIS230331C00117000 | 2023-03-16 2:02PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 52 | 66.41% |
| DIS230331C00118000 | 2023-03-15 12:17PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 68.75% |
| DIS230331C00119000 | 2023-03-17 10:33AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 71.09% |
| DIS230331C00120000 | 2023-03-23 12:56PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 675 | 65.63% |
| DIS230331C00121000 | 2023-03-10 1:57PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 242 | 75.00% |
| DIS230331C00122000 | 2023-03-15 9:38AM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 78.13% |
| DIS230331C00123000 | 2023-03-13 9:53AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 79.69% |
| DIS230331C00124000 | 2023-03-02 12:40PM EDT | 124.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 84.38% |
| DIS230331C00125000 | 2023-03-20 3:52PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 115 | 84.38% |
| DIS230331C00130000 | 2023-03-21 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 93.75% |
| DIS230331C00135000 | 2023-03-21 9:49AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 93.75% |
| DIS230331C00140000 | 2023-03-20 12:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 103.13% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331P00065000 | 2023-03-15 10:31AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 11 | 106.25% |
| DIS230331P00070000 | 2023-03-17 9:31AM EDT | 70.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 85.94% |
| DIS230331P00075000 | 2023-03-23 3:01PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 157 | 70.31% |
| DIS230331P00080000 | 2023-03-24 3:53PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 438 | 1,252 | 55.86% |
| DIS230331P00084000 | 2023-03-24 3:43PM EDT | 84.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 134 | 300 | 48.05% |
| DIS230331P00085000 | 2023-03-24 3:54PM EDT | 85.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 807 | 789 | 46.88% |
| DIS230331P00086000 | 2023-03-24 3:51PM EDT | 86.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 280 | 128 | 44.73% |
| DIS230331P00087000 | 2023-03-24 3:59PM EDT | 87.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 1,004 | 423 | 43.26% |
| DIS230331P00088000 | 2023-03-24 3:55PM EDT | 88.00 | 0.28 | 0.23 | 0.25 | +0.03 | +12.00% | 286 | 376 | 41.90% |
| DIS230331P00089000 | 2023-03-24 3:53PM EDT | 89.00 | 0.37 | 0.32 | 0.35 | +0.10 | +37.04% | 221 | 204 | 40.63% |
| DIS230331P00090000 | 2023-03-24 3:55PM EDT | 90.00 | 0.52 | 0.45 | 0.47 | +0.14 | +36.84% | 567 | 763 | 38.87% |
| DIS230331P00091000 | 2023-03-24 3:59PM EDT | 91.00 | 0.65 | 0.62 | 0.66 | +0.18 | +38.30% | 647 | 1,645 | 37.94% |
| DIS230331P00092000 | 2023-03-24 3:59PM EDT | 92.00 | 0.88 | 0.83 | 0.90 | +0.17 | +23.94% | 644 | 368 | 36.72% |
| DIS230331P00093000 | 2023-03-24 3:59PM EDT | 93.00 | 1.20 | 1.17 | 1.22 | +0.34 | +39.53% | 3,953 | 1,776 | 35.65% |
| DIS230331P00094000 | 2023-03-24 3:59PM EDT | 94.00 | 1.62 | 1.56 | 1.60 | +0.49 | +43.36% | 586 | 1,007 | 34.08% |
| DIS230331P00095000 | 2023-03-24 3:57PM EDT | 95.00 | 2.15 | 2.05 | 2.10 | +0.66 | +44.30% | 565 | 2,296 | 33.06% |
| DIS230331P00096000 | 2023-03-24 3:50PM EDT | 96.00 | 2.77 | 2.64 | 2.71 | +0.89 | +47.34% | 227 | 1,046 | 32.23% |
| DIS230331P00097000 | 2023-03-24 3:57PM EDT | 97.00 | 3.45 | 3.30 | 3.45 | +1.07 | +44.96% | 39 | 1,536 | 32.32% |
| DIS230331P00098000 | 2023-03-24 3:21PM EDT | 98.00 | 4.17 | 4.05 | 4.30 | +1.07 | +34.52% | 103 | 323 | 33.59% |
| DIS230331P00099000 | 2023-03-24 3:29PM EDT | 99.00 | 5.02 | 4.90 | 5.20 | +1.26 | +33.51% | 67 | 173 | 35.16% |
| DIS230331P00100000 | 2023-03-24 3:12PM EDT | 100.00 | 6.17 | 5.85 | 6.15 | +1.42 | +29.89% | 1,054 | 1,642 | 37.70% |
| DIS230331P00101000 | 2023-03-24 3:38PM EDT | 101.00 | 6.85 | 6.75 | 7.10 | +2.25 | +48.91% | 3 | 107 | 39.45% |
| DIS230331P00102000 | 2023-03-24 3:59PM EDT | 102.00 | 7.98 | 7.75 | 8.10 | +1.78 | +28.71% | 5 | 333 | 43.56% |
| DIS230331P00103000 | 2023-03-23 12:05PM EDT | 103.00 | 6.31 | 8.80 | 9.15 | 0.00 | - | 1 | 98 | 50.29% |
| DIS230331P00104000 | 2023-03-23 11:55AM EDT | 104.00 | 9.15 | 9.80 | 10.10 | +2.04 | +28.69% | 2 | 56 | 51.27% |
| DIS230331P00105000 | 2023-03-24 10:56AM EDT | 105.00 | 11.00 | 10.70 | 11.10 | +1.38 | +14.35% | 2 | 26 | 55.08% |
| DIS230331P00106000 | 2023-03-23 2:44PM EDT | 106.00 | 10.92 | 11.70 | 12.15 | 0.00 | - | 8 | 11 | 61.91% |
| DIS230331P00107000 | 2023-03-22 9:49AM EDT | 107.00 | 10.30 | 12.70 | 13.15 | 0.00 | - | 1 | 1 | 65.63% |
| DIS230331P00108000 | 2023-03-22 2:40PM EDT | 108.00 | 10.70 | 13.70 | 14.10 | 0.00 | - | 3 | 6 | 65.72% |
| DIS230331P00109000 | 2023-03-15 10:48AM EDT | 109.00 | 17.44 | 14.65 | 15.15 | 0.00 | - | 5 | 7 | 72.66% |
| DIS230331P00110000 | 2023-03-24 10:47AM EDT | 110.00 | 16.50 | 15.80 | 16.10 | +1.55 | +10.37% | 1 | 74 | 54.30% |
| DIS230331P00111000 | 2023-03-24 1:35PM EDT | 111.00 | 17.23 | 16.70 | 17.15 | +0.93 | +5.71% | 1 | 0 | 79.49% |
| DIS230331P00112000 | 2023-03-20 3:59PM EDT | 112.00 | 17.77 | 17.60 | 18.15 | 0.00 | - | 1 | 1 | 82.91% |
| DIS230331P00113000 | 2023-03-22 2:40PM EDT | 113.00 | 15.85 | 18.75 | 19.20 | 0.00 | - | 1 | 1 | 67.58% |
| DIS230331P00114000 | 2023-02-16 4:05PM EDT | 114.00 | 8.00 | 20.65 | 21.10 | 0.00 | - | 13 | 0 | 125.88% |
| DIS230331P00115000 | 2023-03-13 11:42AM EDT | 115.00 | 21.35 | 20.70 | 21.15 | 0.00 | - | 1 | 1 | 56.25% |
| DIS230331P00116000 | 2023-03-24 1:36PM EDT | 116.00 | 22.27 | 21.70 | 22.15 | +17.17 | +336.67% | 1 | 2 | 57.81% |
| DIS230331P00117000 | 2023-02-09 10:59AM EDT | 117.00 | 5.80 | 23.20 | 23.70 | 0.00 | - | - | 0 | 117.97% |
| DIS230331P00118000 | 2023-03-17 1:48PM EDT | 118.00 | 24.20 | 23.70 | 24.15 | 0.00 | - | 9 | 0 | 62.50% |
| DIS230331P00120000 | 2023-03-20 10:22AM EDT | 120.00 | 26.05 | 25.60 | 26.20 | 0.00 | - | 2 | 1 | 111.91% |
| DIS230331P00125000 | 2023-02-22 1:54PM EDT | 125.00 | 22.65 | 30.55 | 31.25 | 0.00 | - | 3 | 3 | 130.27% |
| DIS230331P00135000 | 2023-02-24 11:14AM EDT | 135.00 | 35.85 | 40.65 | 41.25 | 0.00 | - | 3 | 0 | 111.72% |
© 2023 Yahoo. Tutti i diritti riservati.
