Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.505,48 +117,72 (+0,30%) Nasdaq
16.328,16 -18,10 (-0,11%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,47 -0,79 (-1,00%) Bitcoin EUR
56.555,82 -1.118,71 (-1,94%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00065000 | 2024-05-07 10:44AM EDT | 65.00 | 40.82 | 40.05 | 41.45 | +0.77 | +1.96% | 1 | 1 | 528.52% |
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 35.20 | 36.65 | 0.00 | - | - | 1 | 503.13% |
| DIS240510C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 30.70 | 29.65 | 31.35 | 0.00 | - | 5 | 5 | 369.53% |
| DIS240510C00080000 | 2024-05-09 9:51AM EDT | 80.00 | 26.00 | 25.05 | 27.00 | 0.00 | - | 6 | 6 | 414.06% |
| DIS240510C00085000 | 2024-05-07 11:08AM EDT | 85.00 | 20.20 | 20.70 | 21.10 | 0.00 | - | - | 4 | 50.00% |
| DIS240510C00086000 | 2024-05-07 3:52PM EDT | 86.00 | 19.72 | 19.85 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240510C00087000 | 2024-05-07 12:44PM EDT | 87.00 | 17.75 | 18.85 | 19.10 | 0.00 | - | - | 9 | 50.00% |
| DIS240510C00088000 | 2024-05-08 9:38AM EDT | 88.00 | 17.20 | 17.80 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 16.40 | 16.80 | 17.10 | 0.00 | - | - | 3 | 50.00% |
| DIS240510C00090000 | 2024-05-09 11:37AM EDT | 90.00 | 15.40 | 15.85 | 16.10 | 0.00 | - | 11 | 117 | 50.00% |
| DIS240510C00091000 | 2024-05-07 3:44PM EDT | 91.00 | 14.73 | 14.85 | 15.05 | 0.00 | - | 4 | 15 | 0.00% |
| DIS240510C00092000 | 2024-05-07 2:13PM EDT | 92.00 | 13.20 | 13.70 | 14.25 | 0.00 | - | - | 3 | 159.77% |
| DIS240510C00094000 | 2024-05-09 10:30AM EDT | 94.00 | 11.80 | 11.85 | 12.15 | 0.00 | - | 22 | 22 | 114.84% |
| DIS240510C00095000 | 2024-05-09 1:44PM EDT | 95.00 | 10.65 | 10.85 | 11.15 | -0.05 | -0.47% | 1 | 16 | 106.25% |
| DIS240510C00096000 | 2024-05-09 9:34AM EDT | 96.00 | 9.45 | 9.85 | 10.20 | 0.00 | - | 4 | 5 | 110.55% |
| DIS240510C00097000 | 2024-05-09 10:30AM EDT | 97.00 | 8.80 | 8.85 | 9.05 | 0.00 | - | 42 | 52 | 0.00% |
| DIS240510C00098000 | 2024-05-10 9:41AM EDT | 98.00 | 8.05 | 7.85 | 8.20 | +0.40 | +5.23% | 2 | 24 | 91.80% |
| DIS240510C00099000 | 2024-05-08 12:21PM EDT | 99.00 | 6.65 | 6.70 | 8.35 | 0.00 | - | - | 4 | 118.75% |
| DIS240510C00100000 | 2024-05-10 11:42AM EDT | 100.00 | 5.60 | 5.85 | 6.00 | -0.34 | -5.72% | 31 | 203 | 0.00% |
| DIS240510C00101000 | 2024-05-10 12:05PM EDT | 101.00 | 4.60 | 4.85 | 5.00 | +0.15 | +3.37% | 27 | 81 | 0.00% |
| DIS240510C00102000 | 2024-05-10 12:25PM EDT | 102.00 | 3.93 | 3.85 | 4.00 | +0.13 | +3.42% | 54 | 302 | 0.00% |
| DIS240510C00103000 | 2024-05-10 11:47AM EDT | 103.00 | 2.90 | 2.87 | 3.05 | -0.09 | -3.01% | 32 | 292 | 0.00% |
| DIS240510C00104000 | 2024-05-10 12:01PM EDT | 104.00 | 1.91 | 1.81 | 1.98 | -0.04 | -2.05% | 131 | 664 | 0.00% |
| DIS240510C00105000 | 2024-05-10 12:32PM EDT | 105.00 | 0.94 | 0.89 | 1.00 | -0.06 | -6.00% | 8,586 | 3,291 | 0.00% |
| DIS240510C00106000 | 2024-05-10 12:31PM EDT | 106.00 | 0.19 | 0.16 | 0.18 | -0.19 | -50.00% | 7,129 | 4,657 | 5.57% |
| DIS240510C00107000 | 2024-05-10 12:30PM EDT | 107.00 | 0.02 | 0.02 | 0.03 | -0.12 | -80.00% | 9,140 | 12,891 | 12.31% |
| DIS240510C00108000 | 2024-05-10 12:33PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,285 | 11,562 | 19.92% |
| DIS240510C00109000 | 2024-05-10 12:06PM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,729 | 4,641 | 28.13% |
| DIS240510C00110000 | 2024-05-10 12:29PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 1,031 | 8,191 | 35.55% |
| DIS240510C00111000 | 2024-05-10 12:30PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 444 | 2,322 | 39.06% |
| DIS240510C00112000 | 2024-05-10 12:02PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 156 | 7,851 | 45.31% |
| DIS240510C00113000 | 2024-05-10 12:10PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 5,513 | 51.56% |
| DIS240510C00114000 | 2024-05-10 10:04AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 1,897 | 53.13% |
| DIS240510C00115000 | 2024-05-10 12:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 233 | 3,938 | 59.38% |
| DIS240510C00116000 | 2024-05-10 12:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,155 | 65.63% |
| DIS240510C00117000 | 2024-05-10 11:50AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,102 | 68.75% |
| DIS240510C00118000 | 2024-05-10 11:45AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,933 | 75.00% |
| DIS240510C00119000 | 2024-05-10 11:59AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,071 | 81.25% |
| DIS240510C00120000 | 2024-05-10 11:59AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 7,735 | 87.50% |
| DIS240510C00121000 | 2024-05-09 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,695 | 90.63% |
| DIS240510C00122000 | 2024-05-09 3:46PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,504 | 96.88% |
| DIS240510C00123000 | 2024-05-10 12:28PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,158 | 100.00% |
| DIS240510C00124000 | 2024-05-10 10:47AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,376 | 106.25% |
| DIS240510C00125000 | 2024-05-10 11:47AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 4,270 | 50.00% |
| DIS240510C00126000 | 2024-05-10 9:41AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,966 | 115.63% |
| DIS240510C00127000 | 2024-05-10 9:34AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,393 | 118.75% |
| DIS240510C00128000 | 2024-05-10 12:30PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,478 | 125.00% |
| DIS240510C00129000 | 2024-05-09 2:31PM EDT | 129.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 72 | 1,458 | 131.25% |
| DIS240510C00130000 | 2024-05-10 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,474 | 137.50% |
| DIS240510C00131000 | 2024-05-08 1:04PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 983 | 137.50% |
| DIS240510C00132000 | 2024-05-09 3:51PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,242 | 143.75% |
| DIS240510C00133000 | 2024-05-09 2:42PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 150.00% |
| DIS240510C00134000 | 2024-05-10 10:06AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 467 | 153.13% |
| DIS240510C00135000 | 2024-05-10 12:00PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,567 | 156.25% |
| DIS240510C00136000 | 2024-05-08 1:04PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 731 | 162.50% |
| DIS240510C00137000 | 2024-05-09 2:25PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 168.75% |
| DIS240510C00138000 | 2024-05-10 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| DIS240510C00139000 | 2024-05-07 9:47AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| DIS240510C00140000 | 2024-05-10 9:50AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,865 | 181.25% |
| DIS240510C00145000 | 2024-05-09 3:37PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 970 | 196.88% |
| DIS240510C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 749 | 218.75% |
| DIS240510C00155000 | 2024-05-07 9:52AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 237.50% |
| DIS240510C00160000 | 2024-05-08 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 256.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-05-07 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 312.50% |
| DIS240510P00070000 | 2024-05-06 10:43AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.71 | 0.00 | - | 10 | 20 | 395.31% |
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,201 | 187.50% |
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 2 | 549 | 314.26% |
| DIS240510P00087000 | 2024-05-07 11:23AM EDT | 87.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 150 | 251.56% |
| DIS240510P00089000 | 2024-05-02 12:57PM EDT | 89.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 110 | 178.13% |
| DIS240510P00090000 | 2024-05-07 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,269 | 112.50% |
| DIS240510P00091000 | 2024-05-09 10:15AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,695 | 106.25% |
| DIS240510P00092000 | 2024-05-09 3:36PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 680 | 98.44% |
| DIS240510P00093000 | 2024-05-07 12:38PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 93.75% |
| DIS240510P00094000 | 2024-05-07 11:52AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 743 | 87.50% |
| DIS240510P00095000 | 2024-05-09 9:57AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 760 | 78.13% |
| DIS240510P00096000 | 2024-05-10 11:20AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 269 | 71.88% |
| DIS240510P00097000 | 2024-05-09 2:28PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 814 | 1,299 | 65.63% |
| DIS240510P00098000 | 2024-05-10 10:16AM EDT | 98.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,621 | 59.38% |
| DIS240510P00099000 | 2024-05-09 3:51PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,098 | 53.13% |
| DIS240510P00100000 | 2024-05-10 10:34AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,680 | 49.22% |
| DIS240510P00101000 | 2024-05-10 10:29AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,850 | 42.19% |
| DIS240510P00102000 | 2024-05-10 12:33PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 2,265 | 34.38% |
| DIS240510P00103000 | 2024-05-10 12:18PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 850 | 2,777 | 27.34% |
| DIS240510P00104000 | 2024-05-10 12:30PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.06 | -85.71% | 1,329 | 5,669 | 21.88% |
| DIS240510P00105000 | 2024-05-10 12:30PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 3,058 | 6,986 | 15.43% |
| DIS240510P00106000 | 2024-05-10 12:33PM EDT | 106.00 | 0.29 | 0.24 | 0.26 | -0.29 | -50.00% | 2,970 | 4,847 | 13.87% |
| DIS240510P00107000 | 2024-05-10 12:20PM EDT | 107.00 | 1.12 | 1.03 | 1.14 | -0.13 | -10.40% | 275 | 3,463 | 26.17% |
| DIS240510P00108000 | 2024-05-10 12:21PM EDT | 108.00 | 2.08 | 2.05 | 2.14 | -0.08 | -3.70% | 479 | 1,244 | 39.55% |
| DIS240510P00109000 | 2024-05-10 11:53AM EDT | 109.00 | 3.17 | 3.00 | 3.15 | -0.02 | -0.63% | 104 | 1,668 | 52.15% |
| DIS240510P00110000 | 2024-05-10 12:21PM EDT | 110.00 | 4.07 | 4.05 | 4.15 | -0.18 | -4.24% | 268 | 2,167 | 58.98% |
| DIS240510P00111000 | 2024-05-10 10:38AM EDT | 111.00 | 5.35 | 5.00 | 5.15 | +0.15 | +2.88% | 32 | 675 | 66.80% |
| DIS240510P00112000 | 2024-05-10 11:38AM EDT | 112.00 | 6.37 | 6.00 | 6.15 | +0.06 | +0.95% | 54 | 943 | 76.17% |
| DIS240510P00113000 | 2024-05-10 11:37AM EDT | 113.00 | 7.35 | 6.95 | 7.25 | +0.17 | +2.37% | 13 | 175 | 88.28% |
| DIS240510P00114000 | 2024-05-10 9:31AM EDT | 114.00 | 7.00 | 8.00 | 8.25 | -1.11 | -13.69% | 8 | 60 | 100.00% |
| DIS240510P00115000 | 2024-05-10 9:36AM EDT | 115.00 | 9.00 | 9.00 | 9.30 | -0.35 | -3.74% | 3 | 1,164 | 111.91% |
| DIS240510P00116000 | 2024-05-10 9:48AM EDT | 116.00 | 10.35 | 9.95 | 10.30 | +0.10 | +0.98% | 2 | 127 | 117.58% |
| DIS240510P00117000 | 2024-05-09 3:09PM EDT | 117.00 | 11.05 | 10.95 | 11.30 | 0.00 | - | 230 | 210 | 126.17% |
| DIS240510P00118000 | 2024-05-10 11:24AM EDT | 118.00 | 12.42 | 11.85 | 12.30 | +0.12 | +0.98% | 42 | 44 | 127.34% |
| DIS240510P00119000 | 2024-05-09 9:31AM EDT | 119.00 | 13.95 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 145.90% |
| DIS240510P00120000 | 2024-05-09 1:57PM EDT | 120.00 | 14.05 | 13.85 | 14.15 | -0.16 | -1.13% | 2 | 1 | 128.52% |
| DIS240510P00121000 | 2024-05-08 3:11PM EDT | 121.00 | 15.25 | 14.95 | 15.30 | 0.00 | - | 404 | 0 | 158.20% |
| DIS240510P00122000 | 2024-05-08 3:11PM EDT | 122.00 | 16.75 | 14.65 | 16.30 | 0.00 | - | 1,031 | 0 | 188.67% |
| DIS240510P00123000 | 2024-05-07 2:58PM EDT | 123.00 | 17.40 | 16.80 | 18.55 | 0.00 | - | 182 | 0 | 234.18% |
| DIS240510P00124000 | 2024-05-08 3:11PM EDT | 124.00 | 18.80 | 17.85 | 18.30 | 0.00 | - | 20 | 4 | 172.07% |
| DIS240510P00125000 | 2024-05-08 3:28PM EDT | 125.00 | 19.53 | 18.90 | 19.30 | 0.00 | - | 63 | 4 | 183.59% |
| DIS240510P00126000 | 2024-05-08 10:03AM EDT | 126.00 | 20.30 | 19.85 | 20.25 | 0.00 | - | - | 0 | 180.86% |
| DIS240510P00127000 | 2024-05-07 1:45PM EDT | 127.00 | 21.65 | 20.85 | 21.25 | 0.00 | - | 14 | 0 | 187.50% |
| DIS240510P00128000 | 2024-05-07 12:12PM EDT | 128.00 | 23.75 | 22.00 | 22.15 | 0.00 | - | - | 0 | 199.61% |
| DIS240510P00129000 | 2024-05-08 3:21PM EDT | 129.00 | 23.65 | 22.95 | 23.35 | 0.00 | - | - | 0 | 220.31% |
| DIS240510P00130000 | 2024-05-08 3:15PM EDT | 130.00 | 24.85 | 23.90 | 24.35 | 0.00 | - | 10 | 3 | 222.66% |
| DIS240510P00131000 | 2024-05-10 10:08AM EDT | 131.00 | 24.88 | 24.70 | 25.85 | -0.57 | -2.24% | 3 | 6 | 253.91% |
| DIS240510P00132000 | 2024-05-07 10:05AM EDT | 132.00 | 25.60 | 25.40 | 26.80 | 0.00 | - | 3 | 0 | 230.86% |
| DIS240510P00134000 | 2024-05-06 12:02PM EDT | 134.00 | 18.66 | 27.60 | 29.30 | 0.00 | - | - | 0 | 298.24% |
| DIS240510P00135000 | 2024-05-08 3:24PM EDT | 135.00 | 29.60 | 28.60 | 30.00 | 0.00 | - | 3 | 1 | 285.16% |
| DIS240510P00140000 | 2024-05-07 10:37AM EDT | 140.00 | 34.49 | 33.70 | 34.80 | 0.00 | - | - | 0 | 309.38% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 53.60 | 54.95 | 0.00 | - | - | 0 | 426.95% |
© 2024 Yahoo. Tutti i diritti riservati.