Italia markets closed
Dow Jones
30.879,74 -88,08 (-0,28%) Nasdaq
11.325,32 +3,08 (+0,03%) Nikkei 225
26.107,65 -315,82 (-1,20%) EUR/USD
1,0187 -0,0083 (-0,80%) BTC-EUR
19.877,42 +401,19 (+2,06%) CMC Crypto 200
438,05 +2,53 (+0,58%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:38PM EDT. Mercato aperto.
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708C00055000 | 2022-06-24 11:36AM EDT | 55.00 | 42.58 | 40.90 | 41.15 | 0.00 | - | 1 | 1 | 315.63% |
| DIS220708C00060000 | 2022-06-24 11:36AM EDT | 60.00 | 37.60 | 35.20 | 36.20 | 0.00 | - | 1 | 1 | 303.91% |
| DIS220708C00070000 | 2022-06-24 9:54AM EDT | 70.00 | 27.20 | 25.10 | 27.35 | 0.00 | - | 1 | 0 | 220.31% |
| DIS220708C00080000 | 2022-06-24 9:41AM EDT | 80.00 | 17.04 | 15.85 | 16.30 | 0.00 | - | 2 | 2 | 127.34% |
| DIS220708C00085000 | 2022-07-05 3:46PM EDT | 85.00 | 12.03 | 10.90 | 11.25 | 0.00 | - | 16 | 16 | 91.99% |
| DIS220708C00086000 | 2022-06-30 9:40AM EDT | 86.00 | 7.85 | 9.80 | 10.20 | 0.00 | - | - | 1 | 78.32% |
| DIS220708C00088000 | 2022-07-06 12:04PM EDT | 88.00 | 7.80 | 7.45 | 8.70 | -0.35 | -4.29% | 4 | 19 | 70.90% |
| DIS220708C00089000 | 2022-07-05 2:26PM EDT | 89.00 | 7.60 | 6.90 | 7.35 | 0.00 | - | 3 | 57 | 66.99% |
| DIS220708C00090000 | 2022-07-06 12:05PM EDT | 90.00 | 5.75 | 6.05 | 6.30 | -1.13 | -16.42% | 85 | 434 | 62.40% |
| DIS220708C00091000 | 2022-07-06 10:10AM EDT | 91.00 | 6.45 | 5.10 | 5.40 | +1.10 | +20.56% | 5 | 106 | 58.30% |
| DIS220708C00092000 | 2022-07-06 12:43PM EDT | 92.00 | 4.25 | 4.20 | 4.40 | -0.95 | -18.27% | 55 | 261 | 52.20% |
| DIS220708C00093000 | 2022-07-06 1:09PM EDT | 93.00 | 3.62 | 3.35 | 3.50 | -0.65 | -15.22% | 77 | 514 | 50.88% |
| DIS220708C00094000 | 2022-07-06 12:17PM EDT | 94.00 | 2.53 | 2.59 | 2.67 | -1.07 | -29.72% | 133 | 751 | 46.53% |
| DIS220708C00095000 | 2022-07-06 1:18PM EDT | 95.00 | 1.96 | 1.87 | 1.94 | -0.90 | -31.47% | 521 | 1,738 | 43.31% |
| DIS220708C00096000 | 2022-07-06 1:22PM EDT | 96.00 | 1.32 | 1.33 | 1.37 | -0.82 | -38.32% | 383 | 1,617 | 42.04% |
| DIS220708C00097000 | 2022-07-06 1:19PM EDT | 97.00 | 0.91 | 0.84 | 0.90 | -0.57 | -38.51% | 801 | 1,736 | 40.53% |
| DIS220708C00098000 | 2022-07-06 1:21PM EDT | 98.00 | 0.52 | 0.50 | 0.54 | -0.58 | -52.73% | 1,539 | 1,453 | 38.87% |
| DIS220708C00099000 | 2022-07-06 1:08PM EDT | 99.00 | 0.34 | 0.28 | 0.31 | -0.37 | -52.11% | 748 | 1,409 | 38.09% |
| DIS220708C00100000 | 2022-07-06 1:21PM EDT | 100.00 | 0.16 | 0.16 | 0.17 | -0.30 | -65.22% | 3,741 | 3,029 | 37.70% |
| DIS220708C00101000 | 2022-07-06 1:18PM EDT | 101.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 500 | 1,242 | 37.70% |
| DIS220708C00102000 | 2022-07-06 1:13PM EDT | 102.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 481 | 690 | 38.48% |
| DIS220708C00103000 | 2022-07-06 12:41PM EDT | 103.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 291 | 667 | 39.84% |
| DIS220708C00104000 | 2022-07-06 12:47PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 77 | 706 | 41.41% |
| DIS220708C00105000 | 2022-07-06 12:50PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 208 | 1,887 | 45.70% |
| DIS220708C00106000 | 2022-07-06 11:35AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 302 | 50.00% |
| DIS220708C00107000 | 2022-07-06 1:00PM EDT | 107.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 106 | 217 | 53.91% |
| DIS220708C00108000 | 2022-07-06 9:47AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 227 | 50.00% |
| DIS220708C00109000 | 2022-07-06 11:18AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 53.13% |
| DIS220708C00110000 | 2022-07-06 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,138 | 56.25% |
| DIS220708C00111000 | 2022-07-01 3:48PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 131 | 59.38% |
| DIS220708C00112000 | 2022-07-05 9:46AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 62.50% |
| DIS220708C00113000 | 2022-07-05 3:41PM EDT | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 438 | 65.63% |
| DIS220708C00114000 | 2022-07-01 11:30AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 68.75% |
| DIS220708C00115000 | 2022-07-05 9:46AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 71.88% |
| DIS220708C00116000 | 2022-06-30 3:22PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 81 | 75.00% |
| DIS220708C00117000 | 2022-07-05 2:04PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 78.13% |
| DIS220708C00118000 | 2022-07-06 1:12PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 103 | 81.25% |
| DIS220708C00119000 | 2022-06-30 3:51PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 84.38% |
| DIS220708C00120000 | 2022-07-05 3:28PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 231 | 87.50% |
| DIS220708C00121000 | 2022-07-05 3:11PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 87.50% |
| DIS220708C00122000 | 2022-07-05 10:55AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 90.63% |
| DIS220708C00125000 | 2022-06-21 10:54AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 100.00% |
| DIS220708C00130000 | 2022-07-05 9:45AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 112.50% |
| DIS220708C00135000 | 2022-07-05 3:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 125.00% |
| DIS220708C00140000 | 2022-06-29 12:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 20 | 137.50% |
| DIS220708C00145000 | 2022-06-29 12:40PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 43 | 150.00% |
| DIS220708C00150000 | 2022-06-03 1:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 171.88% |
| DIS220708C00155000 | 2022-06-14 2:42PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 168.75% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708P00055000 | 2022-07-01 9:31AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| DIS220708P00060000 | 2022-07-05 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| DIS220708P00065000 | 2022-07-05 3:58PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 13 | 143.75% |
| DIS220708P00070000 | 2022-06-24 2:37PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 202 | 118.75% |
| DIS220708P00075000 | 2022-07-05 9:48AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 156 | 93.75% |
| DIS220708P00080000 | 2022-07-05 1:48PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 369 | 71.88% |
| DIS220708P00083000 | 2022-07-06 11:51AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 245 | 62.50% |
| DIS220708P00084000 | 2022-07-05 1:44PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 257 | 553 | 53.13% |
| DIS220708P00085000 | 2022-07-06 12:52PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 1,095 | 56.25% |
| DIS220708P00086000 | 2022-07-06 12:32PM EDT | 86.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 1,075 | 53.91% |
| DIS220708P00087000 | 2022-07-06 10:51AM EDT | 87.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 18 | 313 | 50.00% |
| DIS220708P00088000 | 2022-07-06 12:25PM EDT | 88.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 41 | 319 | 48.44% |
| DIS220708P00089000 | 2022-07-06 1:13PM EDT | 89.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 92 | 489 | 46.09% |
| DIS220708P00090000 | 2022-07-06 1:03PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 267 | 1,876 | 44.73% |
| DIS220708P00091000 | 2022-07-06 1:21PM EDT | 91.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 606 | 619 | 43.16% |
| DIS220708P00092000 | 2022-07-06 1:15PM EDT | 92.00 | 0.22 | 0.22 | 0.24 | +0.01 | +4.76% | 1,074 | 1,298 | 40.92% |
| DIS220708P00093000 | 2022-07-06 1:07PM EDT | 93.00 | 0.34 | 0.37 | 0.39 | +0.03 | +9.68% | 423 | 1,063 | 39.84% |
| DIS220708P00094000 | 2022-07-06 1:22PM EDT | 94.00 | 0.59 | 0.56 | 0.59 | +0.12 | +25.53% | 199 | 890 | 37.94% |
| DIS220708P00095000 | 2022-07-06 1:04PM EDT | 95.00 | 0.86 | 0.88 | 0.92 | +0.22 | +34.38% | 617 | 655 | 37.35% |
| DIS220708P00096000 | 2022-07-06 1:21PM EDT | 96.00 | 1.34 | 1.27 | 1.32 | +0.37 | +38.14% | 589 | 755 | 35.40% |
| DIS220708P00097000 | 2022-07-06 1:20PM EDT | 97.00 | 1.81 | 1.82 | 1.90 | +0.27 | +17.53% | 321 | 469 | 35.01% |
| DIS220708P00098000 | 2022-07-06 12:13PM EDT | 98.00 | 2.71 | 2.48 | 2.54 | +0.73 | +36.87% | 65 | 521 | 32.28% |
| DIS220708P00099000 | 2022-07-06 1:15PM EDT | 99.00 | 3.15 | 3.15 | 3.35 | +0.63 | +25.00% | 693 | 2,269 | 31.25% |
| DIS220708P00100000 | 2022-07-06 1:22PM EDT | 100.00 | 4.10 | 4.05 | 4.20 | +0.86 | +26.54% | 462 | 2,531 | 23.83% |
| DIS220708P00101000 | 2022-07-06 1:01PM EDT | 101.00 | 5.05 | 4.95 | 5.15 | -2.71 | -34.92% | 14 | 86 | 0.00% |
| DIS220708P00102000 | 2022-07-06 11:26AM EDT | 102.00 | 5.72 | 5.85 | 6.15 | -2.28 | -28.50% | 5 | 76 | 0.00% |
| DIS220708P00103000 | 2022-07-05 3:59PM EDT | 103.00 | 5.90 | 6.85 | 7.10 | 0.00 | - | 24 | 70 | 0.00% |
| DIS220708P00104000 | 2022-07-05 10:29AM EDT | 104.00 | 10.25 | 7.90 | 8.15 | 0.00 | - | 2 | 44 | 0.00% |
| DIS220708P00105000 | 2022-07-06 12:24PM EDT | 105.00 | 9.20 | 8.90 | 9.20 | +1.26 | +15.87% | 5 | 122 | 45.70% |
| DIS220708P00106000 | 2022-07-06 11:03AM EDT | 106.00 | 9.50 | 9.90 | 10.15 | -0.32 | -3.26% | 24 | 148 | 0.00% |
| DIS220708P00107000 | 2022-07-05 10:29AM EDT | 107.00 | 10.30 | 10.75 | 11.80 | -2.95 | -22.26% | 1 | 202 | 68.56% |
| DIS220708P00108000 | 2022-07-05 3:58PM EDT | 108.00 | 10.92 | 11.90 | 12.10 | 0.00 | - | 37 | 58 | 0.00% |
| DIS220708P00109000 | 2022-07-05 2:35PM EDT | 109.00 | 12.39 | 12.70 | 13.70 | 0.00 | - | 24 | 30 | 61.72% |
| DIS220708P00110000 | 2022-06-30 9:30AM EDT | 110.00 | 15.22 | 13.75 | 14.70 | 0.00 | - | 7 | 40 | 72.66% |
| DIS220708P00111000 | 2022-06-06 11:03AM EDT | 111.00 | 4.75 | 14.80 | 15.40 | 0.00 | - | 6 | 12 | 101.37% |
| DIS220708P00112000 | 2022-06-28 3:01PM EDT | 112.00 | 15.44 | 15.70 | 16.20 | 0.00 | - | 2 | 3 | 72.66% |
| DIS220708P00113000 | 2022-06-22 11:21AM EDT | 113.00 | 18.92 | 16.85 | 17.10 | 0.00 | - | 9 | 22 | 0.00% |
| DIS220708P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.29 | 17.85 | 18.70 | 0.00 | - | 2 | 2 | 99.22% |
| DIS220708P00115000 | 2022-07-05 10:09AM EDT | 115.00 | 21.87 | 18.90 | 19.45 | 0.00 | - | 2 | 1 | 125.00% |
| DIS220708P00116000 | 2022-06-14 10:36AM EDT | 116.00 | 21.94 | 19.75 | 20.55 | 0.00 | - | 1 | 0 | 138.67% |
| DIS220708P00117000 | 2022-06-03 12:37PM EDT | 117.00 | 9.58 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00118000 | 2022-06-06 9:48AM EDT | 118.00 | 9.73 | 21.60 | 22.40 | 0.00 | - | 1 | 0 | 133.20% |
| DIS220708P00119000 | 2022-06-13 1:07PM EDT | 119.00 | 23.19 | 22.90 | 23.40 | 0.00 | - | 10 | 0 | 137.31% |
| DIS220708P00120000 | 2022-06-17 9:51AM EDT | 120.00 | 25.06 | 23.75 | 24.70 | 0.00 | - | 2 | 0 | 110.16% |
| DIS220708P00121000 | 2022-06-07 12:53PM EDT | 121.00 | 14.72 | 24.75 | 25.55 | 0.00 | - | - | 0 | 161.33% |
| DIS220708P00122000 | 2022-06-24 10:31AM EDT | 122.00 | 23.90 | 25.75 | 26.10 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00125000 | 2022-06-10 2:28PM EDT | 125.00 | 25.15 | 28.15 | 29.10 | 0.00 | - | - | 0 | 0.00% |
| DIS220708P00130000 | 2022-06-10 3:45PM EDT | 130.00 | 30.24 | 32.65 | 34.80 | 0.00 | - | 2 | 0 | 221.00% |
| DIS220708P00140000 | 2022-06-30 2:27PM EDT | 140.00 | 45.35 | 43.45 | 45.15 | 0.00 | - | 1 | 0 | 195.70% |
| DIS220708P00150000 | 2022-06-14 12:12PM EDT | 150.00 | 56.30 | 53.65 | 54.80 | 0.00 | - | 1 | 0 | 198.44% |
© 2022 Yahoo. Tutti i diritti riservati.
