Italia markets open in 8 hours 53 minutes
Dow Jones
34.715,39 -313,26 (-0,89%) Nasdaq
14.154,02 -186,23 (-1,30%) Nikkei 225
27.772,93 +305,70 (+1,11%) EUR/USD
1,1317 -0,0030 (-0,26%) BTC-EUR
36.354,55 -1.005,46 (-2,69%) CMC Crypto 200
992,43 -2,83 (-0,28%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.90 | -4.80 | -4.46% | 6 | 255 | 45.00 | 0.02 | 0.00 | - | 3 | 1,404 |
| 100.80 | -1.35 | -1.32% | 1 | 56 | 50.00 | 0.01 | 0.00 | - | 2 | 1,104 |
| 96.80 | +0.53 | +0.55% | 5 | 23 | 55.00 | 0.01 | 0.00 | - | 122 | 340 |
| 87.45 | -3.75 | -4.11% | 12 | 2,445 | 60.00 | 0.01 | 0.00 | - | 250 | 1,227 |
| 86.90 | 0.00 | - | 1 | 30 | 65.00 | 0.01 | 0.00 | - | 4 | 981 |
| 77.45 | -3.75 | -4.62% | 16 | 281 | 70.00 | 0.01 | 0.00 | - | 2 | 5,193 |
| 73.65 | -1.90 | -2.51% | 23 | 119 | 75.00 | 0.01 | 0.00 | - | 15 | 2,009 |
| 68.75 | -1.82 | -2.58% | 25 | 194 | 80.00 | 0.01 | 0.00 | - | 1 | 2,021 |
| 64.21 | -1.49 | -2.27% | 41 | 310 | 85.00 | 0.01 | 0.00 | - | 11 | 3,060 |
| 57.40 | -3.50 | -5.75% | 43 | 436 | 90.00 | 0.01 | 0.00 | - | 1 | 6,992 |
| 56.56 | +0.69 | +1.24% | 5 | 238 | 95.00 | 0.01 | 0.00 | - | 10 | 5,558 |
| 50.20 | -0.35 | -0.69% | 90 | 3,184 | 100.00 | 0.01 | 0.00 | - | 1 | 15,703 |
| 44.66 | -1.24 | -2.70% | 38 | 778 | 105.00 | 0.02 | 0.00 | - | 1 | 6,896 |
| 40.70 | -1.56 | -3.69% | 41 | 2,012 | 110.00 | 0.01 | 0.00 | - | 11 | 5,827 |
| 35.78 | -0.74 | -2.03% | 6 | 1,177 | 115.00 | 0.01 | 0.00 | - | 1 | 2,385 |
| 28.68 | -1.64 | -5.41% | 41 | 2,715 | 120.00 | 0.08 | +0.07 | +700.00% | 1 | 6,425 |
| 23.15 | -2.85 | -10.96% | 98 | 1,452 | 125.00 | 0.01 | -0.01 | -50.00% | 12 | 8,026 |
| 17.43 | -2.83 | -13.97% | 96 | 2,353 | 130.00 | 0.01 | 0.00 | - | 105 | 12,354 |
| 12.55 | -2.66 | -17.49% | 155 | 2,801 | 135.00 | 0.04 | +0.03 | +300.00% | 58 | 7,867 |
| 15.85 | 0.00 | - | 34 | 34 | 137.00 | 0.02 | 0.00 | - | 10 | 746 |
| 14.65 | 0.00 | - | 1 | 4 | 138.00 | 0.04 | +0.02 | +100.00% | 39 | 231 |
| 13.30 | 0.00 | - | 9 | 9 | 139.00 | 0.04 | -0.01 | -20.00% | 2 | 575 |
| 7.31 | -4.36 | -37.36% | 182 | 9,832 | 140.00 | 0.06 | +0.04 | +200.00% | 240 | 13,020 |
| 10.55 | +1.10 | +11.64% | 1 | 14 | 141.00 | 0.12 | +0.09 | +300.00% | 237 | 837 |
| 9.05 | -0.30 | -3.21% | 4 | 203 | 142.00 | 0.13 | +0.07 | +116.67% | 70 | 572 |
| 8.65 | +0.15 | +1.76% | 4 | 71 | 143.00 | 0.19 | +0.11 | +137.50% | 101 | 455 |
| 7.60 | +1.20 | +18.75% | 1 | 53 | 144.00 | 0.24 | +0.13 | +118.18% | 142 | 764 |
| 2.91 | -2.54 | -46.61% | 175 | 9,402 | 145.00 | 0.36 | +0.17 | +89.47% | 2,758 | 30,220 |
| 2.14 | -3.56 | -62.46% | 12 | 201 | 146.00 | 0.56 | +0.28 | +100.00% | 359 | 3,234 |
| 1.52 | -2.18 | -58.92% | 81 | 234 | 147.00 | 0.92 | +0.50 | +119.05% | 1,596 | 795 |
| 0.95 | -2.95 | -75.64% | 315 | 268 | 148.00 | 1.44 | +0.86 | +148.28% | 1,493 | 1,221 |
| 0.60 | -1.61 | -72.85% | 1,510 | 550 | 149.00 | 2.00 | +1.09 | +119.78% | 10,305 | 2,388 |
| 0.35 | -1.05 | -75.00% | 3,862 | 8,545 | 150.00 | 2.75 | +1.45 | +111.54% | 9,060 | 17,527 |
| 0.10 | -0.43 | -81.13% | 15,119 | 8,849 | 152.50 | 5.15 | +2.25 | +77.59% | 1,376 | 2,654 |
| 0.05 | -0.13 | -72.22% | 9,127 | 16,723 | 155.00 | 7.55 | +2.46 | +48.33% | 918 | 9,364 |
| 0.03 | -0.04 | -57.14% | 1,448 | 7,031 | 157.50 | 10.15 | +3.25 | +47.10% | 248 | 1,850 |
| 0.01 | -0.02 | -66.67% | 2,589 | 33,665 | 160.00 | 12.45 | +2.53 | +25.50% | 881 | 12,158 |
| 0.02 | -0.01 | -33.33% | 393 | 2,911 | 162.50 | 13.88 | +2.56 | +22.61% | 22 | 260 |
| 0.01 | -0.01 | -50.00% | 651 | 16,492 | 165.00 | 17.62 | +2.66 | +17.78% | 424 | 5,387 |
| 0.03 | +0.01 | +50.00% | 46 | 2,236 | 167.50 | 16.40 | +1.40 | +9.33% | 9 | 12 |
| 0.01 | 0.00 | - | 327 | 43,002 | 170.00 | 22.64 | +3.09 | +15.81% | 417 | 36,049 |
| 0.01 | 0.00 | - | 14 | 344 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 19,583 | 175.00 | 26.37 | +1.72 | +6.98% | 45 | 13,872 |
| 0.01 | 0.00 | - | 1 | 448 | 177.50 | 25.75 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 27 | 16,843 | 180.00 | 32.55 | +2.95 | +9.97% | 251 | 2,730 |
| 0.01 | 0.00 | - | 18 | 9,434 | 185.00 | 34.35 | -0.53 | -1.52% | 15 | 1,890 |
| 0.01 | 0.00 | - | 22 | 7,392 | 190.00 | 39.10 | 0.00 | - | 2 | 349 |
| 0.01 | 0.00 | - | 10 | 6,613 | 195.00 | 45.33 | +2.53 | +5.91% | 1 | 134 |
| 0.01 | 0.00 | - | 32 | 31,971 | 200.00 | 50.35 | +1.85 | +3.81% | 5 | 3,067 |
| 0.02 | 0.00 | - | 5 | 325 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 8,506 | 210.00 | 52.35 | 0.00 | - | 2 | 36 |
| 0.01 | 0.00 | - | 5 | 7,568 | 220.00 | 67.05 | 0.00 | - | 8 | 104 |
| 0.01 | 0.00 | - | 1 | 2,917 | 230.00 | 72.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4,885 | 240.00 | 77.15 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 5 | 4,935 | 250.00 | 95.00 | 0.00 | - | 20 | 14 |
| 0.01 | 0.00 | - | 1 | 3,610 | 260.00 | 86.10 | 0.00 | - | 50 | 27 |
| 0.02 | 0.00 | - | 1 | 1,895 | 270.00 | 84.71 | 0.00 | - | 2 | 74 |
| 0.01 | 0.00 | - | 2 | 1,488 | 280.00 | 105.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 4,945 | 290.00 | 106.00 | 0.00 | - | 3 | 4 |
© 2022 Yahoo. Tutti i diritti riservati.
