Italia markets open in 2 hours 36 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.903,53 +83,13 (+0,30%) EUR/USD
1,0495 -0,0002 (-0,02%) BTC-EUR
16.214,39 -426,99 (-2,57%) CMC Crypto 200
401,81 -9,41 (-2,29%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
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 | 25.75 | 26.20 | 0.00 | - | 1 | 11 | 132.81% |
| DIS221209C00075000 | 2022-12-05 11:10AM EST | 75.00 | 22.90 | 20.85 | 21.15 | -0.25 | -1.08% | 1 | 16 | 113.28% |
| DIS221209C00079000 | 2022-11-14 1:03PM EST | 79.00 | 17.30 | 16.85 | 17.15 | 0.00 | - | 2 | 2 | 92.19% |
| DIS221209C00080000 | 2022-11-23 10:26AM EST | 80.00 | 18.06 | 15.85 | 16.15 | 0.00 | - | 1 | 36 | 87.11% |
| DIS221209C00081000 | 2022-11-21 9:33AM EST | 81.00 | 19.00 | 14.80 | 15.15 | 0.00 | - | 1 | 1 | 76.56% |
| DIS221209C00082000 | 2022-11-30 3:17PM EST | 82.00 | 15.25 | 13.90 | 14.10 | 0.00 | - | 4 | 132 | 76.95% |
| DIS221209C00083000 | 2022-12-05 12:32PM EST | 83.00 | 14.26 | 12.85 | 13.15 | +2.03 | +16.60% | 2 | 16 | 71.88% |
| DIS221209C00084000 | 2022-11-21 10:36AM EST | 84.00 | 13.90 | 11.80 | 12.15 | 0.00 | - | 1 | 1 | 62.11% |
| DIS221209C00085000 | 2022-12-02 10:04AM EST | 85.00 | 12.75 | 10.85 | 11.15 | 0.00 | - | 2 | 41 | 61.72% |
| DIS221209C00086000 | 2022-12-05 3:42PM EST | 86.00 | 9.85 | 9.95 | 10.10 | -4.15 | -29.64% | 6 | 13 | 59.96% |
| DIS221209C00087000 | 2022-12-05 3:33PM EST | 87.00 | 8.96 | 8.95 | 9.15 | -1.79 | -16.65% | 1 | 21 | 57.42% |
| DIS221209C00088000 | 2022-12-05 2:35PM EST | 88.00 | 8.00 | 7.95 | 8.10 | -2.95 | -26.94% | 11 | 165 | 56.06% |
| DIS221209C00089000 | 2022-12-05 2:03PM EST | 89.00 | 7.30 | 7.00 | 7.15 | -2.80 | -27.72% | 12 | 78 | 53.71% |
| DIS221209C00090000 | 2022-12-05 3:46PM EST | 90.00 | 5.95 | 6.00 | 6.15 | -3.25 | -35.33% | 133 | 441 | 47.66% |
| DIS221209C00091000 | 2022-12-05 1:12PM EST | 91.00 | 5.98 | 5.05 | 5.25 | -2.52 | -29.65% | 5 | 297 | 46.39% |
| DIS221209C00092000 | 2022-12-05 12:08PM EST | 92.00 | 5.35 | 4.15 | 4.35 | -0.96 | -15.21% | 9 | 298 | 43.65% |
| DIS221209C00093000 | 2022-12-05 3:51PM EST | 93.00 | 3.18 | 3.30 | 3.50 | -3.32 | -51.08% | 11 | 404 | 41.41% |
| DIS221209C00094000 | 2022-12-05 3:52PM EST | 94.00 | 2.52 | 2.58 | 2.63 | -3.47 | -57.93% | 62 | 630 | 37.01% |
| DIS221209C00095000 | 2022-12-05 3:59PM EST | 95.00 | 1.94 | 1.90 | 1.94 | -2.77 | -58.81% | 281 | 1,151 | 35.79% |
| DIS221209C00096000 | 2022-12-05 3:59PM EST | 96.00 | 1.38 | 1.35 | 1.39 | -2.38 | -63.30% | 401 | 1,403 | 35.55% |
| DIS221209C00097000 | 2022-12-05 3:56PM EST | 97.00 | 0.89 | 0.90 | 0.94 | -1.93 | -68.44% | 1,155 | 2,632 | 35.01% |
| DIS221209C00098000 | 2022-12-05 3:59PM EST | 98.00 | 0.60 | 0.59 | 0.62 | -1.73 | -74.25% | 5,011 | 1,495 | 35.11% |
| DIS221209C00099000 | 2022-12-05 3:59PM EST | 99.00 | 0.39 | 0.38 | 0.40 | -1.32 | -77.19% | 1,674 | 2,143 | 35.50% |
| DIS221209C00100000 | 2022-12-05 3:59PM EST | 100.00 | 0.26 | 0.24 | 0.25 | -0.97 | -78.86% | 7,075 | 4,274 | 35.94% |
| DIS221209C00101000 | 2022-12-05 3:58PM EST | 101.00 | 0.17 | 0.15 | 0.17 | -0.65 | -79.27% | 3,200 | 1,769 | 37.40% |
| DIS221209C00102000 | 2022-12-05 3:58PM EST | 102.00 | 0.11 | 0.10 | 0.12 | -0.43 | -79.63% | 951 | 4,095 | 39.16% |
| DIS221209C00103000 | 2022-12-05 3:57PM EST | 103.00 | 0.08 | 0.07 | 0.08 | -0.28 | -77.78% | 1,182 | 1,459 | 40.43% |
| DIS221209C00104000 | 2022-12-05 3:57PM EST | 104.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 779 | 2,100 | 42.38% |
| DIS221209C00105000 | 2022-12-05 3:58PM EST | 105.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 691 | 5,215 | 44.92% |
| DIS221209C00106000 | 2022-12-05 3:45PM EST | 106.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 337 | 456 | 47.27% |
| DIS221209C00107000 | 2022-12-05 3:52PM EST | 107.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 334 | 1,784 | 48.83% |
| DIS221209C00108000 | 2022-12-05 3:53PM EST | 108.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 85 | 344 | 49.22% |
| DIS221209C00109000 | 2022-12-05 10:29AM EST | 109.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21 | 194 | 50.78% |
| DIS221209C00110000 | 2022-12-05 3:30PM EST | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 1,879 | 53.91% |
| DIS221209C00111000 | 2022-12-05 3:53PM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 692 | 459 | 50.00% |
| DIS221209C00112000 | 2022-12-05 11:35AM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 93 | 53.13% |
| DIS221209C00113000 | 2022-12-05 9:31AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 279 | 56.25% |
| DIS221209C00114000 | 2022-12-02 11:56AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 236 | 59.38% |
| DIS221209C00115000 | 2022-12-05 9:31AM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 168 | 62.50% |
| DIS221209C00116000 | 2022-12-01 11:54AM EST | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 66 | 64.06% |
| DIS221209C00117000 | 2022-11-30 10:24AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 170 | 65.63% |
| DIS221209C00118000 | 2022-11-30 9:40AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 99 | 68.75% |
| DIS221209C00120000 | 2022-12-05 10:43AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 424 | 75.00% |
| DIS221209C00125000 | 2022-11-30 9:33AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 87.50% |
| DIS221209C00130000 | 2022-12-05 1:40PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 154 | 96.88% |
| DIS221209C00135000 | 2022-11-23 10:08AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 74 | 109.38% |
| DIS221209C00140000 | 2022-11-21 12:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 118.75% |
| DIS221209C00145000 | 2022-11-08 1:28PM EST | 145.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 24 | 128.13% |
| DIS221209C00150000 | 2022-12-05 10:32AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 515 | 137.50% |
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 | 0.01 | 0.00 | - | 35 | 46 | 125.00% |
| DIS221209P00070000 | 2022-11-30 10:38AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 103.13% |
| DIS221209P00075000 | 2022-11-30 1:56PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 775 | 84.38% |
| DIS221209P00076000 | 2022-11-30 2:19PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 198 | 78.13% |
| DIS221209P00077000 | 2022-12-01 11:13AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 75.00% |
| DIS221209P00078000 | 2022-12-02 10:03AM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 71.88% |
| DIS221209P00079000 | 2022-12-01 2:06PM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 44 | 65.63% |
| DIS221209P00080000 | 2022-12-05 2:31PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 688 | 62.50% |
| DIS221209P00081000 | 2022-12-02 10:15AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 59.38% |
| DIS221209P00082000 | 2022-12-02 11:15AM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 142 | 54.69% |
| DIS221209P00083000 | 2022-12-05 2:56PM EST | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 262 | 54.69% |
| DIS221209P00084000 | 2022-12-05 2:56PM EST | 84.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 164 | 53.13% |
| DIS221209P00085000 | 2022-12-05 3:20PM EST | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 184 | 1,419 | 51.17% |
| DIS221209P00086000 | 2022-12-05 3:37PM EST | 86.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 58 | 630 | 49.61% |
| DIS221209P00087000 | 2022-12-05 3:57PM EST | 87.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 121 | 949 | 44.92% |
| DIS221209P00088000 | 2022-12-05 3:51PM EST | 88.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 87 | 919 | 43.95% |
| DIS221209P00089000 | 2022-12-05 3:54PM EST | 89.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 739 | 1,118 | 41.60% |
| DIS221209P00090000 | 2022-12-05 3:59PM EST | 90.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 622 | 1,453 | 39.26% |
| DIS221209P00091000 | 2022-12-05 3:57PM EST | 91.00 | 0.16 | 0.14 | 0.16 | +0.11 | +220.00% | 409 | 688 | 37.99% |
| DIS221209P00092000 | 2022-12-05 3:59PM EST | 92.00 | 0.24 | 0.23 | 0.25 | +0.17 | +242.86% | 567 | 1,582 | 36.52% |
| DIS221209P00093000 | 2022-12-05 3:59PM EST | 93.00 | 0.38 | 0.38 | 0.40 | +0.26 | +216.67% | 1,698 | 1,953 | 35.65% |
| DIS221209P00094000 | 2022-12-05 3:58PM EST | 94.00 | 0.61 | 0.60 | 0.63 | +0.43 | +238.89% | 1,283 | 1,127 | 34.96% |
| DIS221209P00095000 | 2022-12-05 3:59PM EST | 95.00 | 0.94 | 0.92 | 0.95 | +0.69 | +276.00% | 2,501 | 2,338 | 34.23% |
| DIS221209P00096000 | 2022-12-05 3:59PM EST | 96.00 | 1.37 | 1.35 | 1.39 | +0.99 | +260.53% | 2,640 | 914 | 33.79% |
| DIS221209P00097000 | 2022-12-05 3:58PM EST | 97.00 | 1.92 | 1.90 | 1.96 | +1.30 | +209.68% | 1,731 | 1,215 | 33.74% |
| DIS221209P00098000 | 2022-12-05 3:59PM EST | 98.00 | 2.60 | 2.59 | 2.64 | +1.73 | +198.85% | 1,540 | 1,434 | 33.64% |
| DIS221209P00099000 | 2022-12-05 3:57PM EST | 99.00 | 3.37 | 3.35 | 3.45 | +2.10 | +165.35% | 646 | 700 | 34.77% |
| DIS221209P00100000 | 2022-12-05 3:59PM EST | 100.00 | 4.25 | 4.20 | 4.35 | +2.53 | +147.09% | 447 | 519 | 37.21% |
| DIS221209P00101000 | 2022-12-05 3:58PM EST | 101.00 | 5.15 | 5.10 | 5.25 | +2.72 | +111.93% | 214 | 182 | 37.99% |
| DIS221209P00102000 | 2022-12-05 12:37PM EST | 102.00 | 5.07 | 6.05 | 6.20 | +1.92 | +60.95% | 22 | 135 | 39.84% |
| DIS221209P00103000 | 2022-12-05 2:43PM EST | 103.00 | 7.10 | 7.00 | 7.20 | +3.37 | +90.35% | 3 | 247 | 44.73% |
| DIS221209P00104000 | 2022-12-05 3:36PM EST | 104.00 | 8.05 | 7.95 | 8.15 | +2.87 | +55.41% | 33 | 49 | 44.73% |
| DIS221209P00105000 | 2022-12-05 2:49PM EST | 105.00 | 9.20 | 8.95 | 9.15 | +3.14 | +51.82% | 46 | 141 | 48.83% |
| DIS221209P00106000 | 2022-12-05 12:07PM EST | 106.00 | 8.83 | 10.00 | 10.15 | +1.76 | +24.89% | 20 | 50 | 53.13% |
| DIS221209P00107000 | 2022-12-05 9:58AM EST | 107.00 | 8.45 | 10.95 | 11.20 | +0.18 | +2.18% | 2 | 25 | 62.50% |
| DIS221209P00108000 | 2022-12-01 2:42PM EST | 108.00 | 9.50 | 11.90 | 12.20 | 0.00 | - | 2 | 10 | 66.60% |
| DIS221209P00109000 | 2022-11-25 11:28AM EST | 109.00 | 9.37 | 12.95 | 13.25 | 0.00 | - | 8 | 0 | 55.86% |
| DIS221209P00110000 | 2022-12-02 12:41PM EST | 110.00 | 11.25 | 13.95 | 14.35 | 0.00 | - | 15 | 6 | 68.56% |
| 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 | 15.95 | 16.20 | 0.00 | - | 1 | 0 | 53.13% |
| DIS221209P00113000 | 2022-11-07 3:13PM EST | 113.00 | 13.75 | 16.90 | 17.20 | 0.00 | - | - | 0 | 86.33% |
| DIS221209P00114000 | 2022-12-02 9:32AM EST | 114.00 | 15.95 | 17.95 | 18.20 | 0.00 | - | 1 | 0 | 59.38% |
| DIS221209P00115000 | 2022-11-30 1:30PM EST | 115.00 | 20.55 | 18.90 | 19.20 | 0.00 | - | - | 1 | 93.75% |
| DIS221209P00120000 | 2022-12-02 3:59PM EST | 120.00 | 20.60 | 23.85 | 24.25 | 0.00 | - | 1 | 35 | 117.58% |
| DIS221209P00125000 | 2022-11-30 1:30PM EST | 125.00 | 30.50 | 28.85 | 29.25 | 0.00 | - | - | 0 | 134.57% |
| DIS221209P00150000 | 2022-11-15 2:10PM EST | 150.00 | 55.60 | 53.90 | 54.30 | 0.00 | - | 15 | 0 | 164.06% |
© 2022 Yahoo. Tutti i diritti riservati.
