Italia markets close in 8 hours 7 minutes
FTSE MIB
34.295,14 +24,02 (+0,07%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,03 +0,22 (+0,27%) Bitcoin EUR
60.029,28 -2.344,54 (-3,76%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240426C00075000 | 2024-04-18 12:26PM EDT | 75.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 218.75% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240426C00100000 | 2024-04-23 10:20AM EDT | 100.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00101000 | 2024-04-23 2:11PM EDT | 101.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00102000 | 2024-04-19 2:41PM EDT | 102.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426C00103000 | 2024-04-24 2:15PM EDT | 103.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00104000 | 2024-04-19 3:52PM EDT | 104.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426C00106000 | 2024-04-22 12:19PM EDT | 106.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00107000 | 2024-04-23 11:02AM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426C00108000 | 2024-04-24 10:05AM EDT | 108.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426C00109000 | 2024-04-24 11:02AM EDT | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00110000 | 2024-04-24 3:31PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DIS240426C00111000 | 2024-04-24 3:56PM EDT | 111.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240426C00112000 | 2024-04-24 3:48PM EDT | 112.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS240426C00113000 | 2024-04-24 3:59PM EDT | 113.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| DIS240426C00114000 | 2024-04-24 3:59PM EDT | 114.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,967 | 0 | 0.39% |
| DIS240426C00115000 | 2024-04-24 3:59PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 3.13% |
| DIS240426C00116000 | 2024-04-24 3:55PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| DIS240426C00117000 | 2024-04-24 3:58PM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 12.50% |
| DIS240426C00118000 | 2024-04-24 3:38PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| DIS240426C00119000 | 2024-04-24 3:36PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| DIS240426C00120000 | 2024-04-24 3:23PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| DIS240426C00121000 | 2024-04-24 2:52PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS240426C00122000 | 2024-04-24 11:48AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS240426C00123000 | 2024-04-23 12:46PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240426C00124000 | 2024-04-24 1:06PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240426C00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00155000 | 2024-04-22 10:26AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426P00102000 | 2024-04-23 10:26AM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240426P00103000 | 2024-04-23 1:18PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240426P00104000 | 2024-04-22 12:48PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIS240426P00105000 | 2024-04-24 12:44PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240426P00106000 | 2024-04-24 12:17PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS240426P00107000 | 2024-04-24 3:33PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240426P00108000 | 2024-04-24 3:43PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| DIS240426P00109000 | 2024-04-24 3:09PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| DIS240426P00110000 | 2024-04-24 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 12.50% |
| DIS240426P00111000 | 2024-04-24 3:49PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| DIS240426P00112000 | 2024-04-24 3:59PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| DIS240426P00113000 | 2024-04-24 3:59PM EDT | 113.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| DIS240426P00114000 | 2024-04-24 3:58PM EDT | 114.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| DIS240426P00115000 | 2024-04-24 3:47PM EDT | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DIS240426P00116000 | 2024-04-24 3:49PM EDT | 116.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DIS240426P00117000 | 2024-04-24 2:44PM EDT | 117.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240426P00119000 | 2024-04-23 12:38PM EDT | 119.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426P00120000 | 2024-04-24 2:49PM EDT | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS240426P00121000 | 2024-04-24 2:49PM EDT | 121.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS240426P00123000 | 2024-04-17 3:20PM EDT | 123.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240426P00124000 | 2024-04-23 3:33PM EDT | 124.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240426P00125000 | 2024-04-24 2:22PM EDT | 125.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240426P00127000 | 2024-04-24 2:33PM EDT | 127.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 130.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240426P00135000 | 2024-04-24 2:22PM EDT | 135.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.