DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 46.05 | 43.15 | 43.75 | 0.00 | - | 1 | 6 | 141.41% |
| DIS230616C00050000 | 2023-05-19 3:31PM EDT | 50.00 | 41.75 | 38.15 | 38.75 | 0.00 | - | 1 | 110 | 121.48% |
| DIS230616C00055000 | 2023-05-24 3:50PM EDT | 55.00 | 34.25 | 33.15 | 33.70 | 0.00 | - | 1 | 127 | 100.59% |
| DIS230616C00060000 | 2023-05-22 12:53PM EDT | 60.00 | 31.75 | 28.20 | 28.85 | 0.00 | - | 2 | 319 | 92.58% |
| DIS230616C00065000 | 2023-05-24 9:46AM EDT | 65.00 | 24.25 | 23.35 | 23.65 | 0.00 | - | 2 | 595 | 74.51% |
| DIS230616C00070000 | 2023-05-26 10:05AM EDT | 70.00 | 18.97 | 18.45 | 18.60 | +0.57 | +3.10% | 4 | 1,299 | 60.45% |
| DIS230616C00075000 | 2023-05-26 12:57PM EDT | 75.00 | 14.05 | 13.50 | 13.80 | -0.20 | -1.40% | 1 | 1,006 | 50.20% |
| DIS230616C00080000 | 2023-05-26 3:43PM EDT | 80.00 | 8.96 | 8.75 | 8.95 | -0.22 | -2.40% | 179 | 3,172 | 41.48% |
| DIS230616C00085000 | 2023-05-26 3:51PM EDT | 85.00 | 4.50 | 4.50 | 4.60 | -0.21 | -4.46% | 42 | 1,918 | 32.57% |
| DIS230616C00090000 | 2023-05-26 3:54PM EDT | 90.00 | 1.57 | 1.56 | 1.58 | -0.09 | -5.42% | 1,107 | 6,459 | 28.08% |
| DIS230616C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 1,534 | 17,000 | 28.47% |
| DIS230616C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 752 | 14,119 | 31.49% |
| DIS230616C00105000 | 2023-05-26 3:51PM EDT | 105.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 394 | 17,396 | 36.13% |
| DIS230616C00110000 | 2023-05-26 3:53PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 706 | 14,506 | 41.60% |
| DIS230616C00115000 | 2023-05-26 1:52PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 15,795 | 46.88% |
| DIS230616C00120000 | 2023-05-26 12:54PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 10,992 | 51.17% |
| DIS230616C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 13,215 | 55.47% |
| DIS230616C00130000 | 2023-05-26 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 6,086 | 57.81% |
| DIS230616C00135000 | 2023-05-23 10:45AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,111 | 59.38% |
| DIS230616C00140000 | 2023-05-26 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,869 | 64.06% |
| DIS230616C00145000 | 2023-05-18 3:40PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,675 | 68.75% |
| DIS230616C00150000 | 2023-05-26 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,465 | 71.88% |
| DIS230616C00155000 | 2023-05-26 10:50AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 9 | 833 | 84.38% |
| DIS230616C00160000 | 2023-05-18 1:05PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,755 | 81.25% |
| DIS230616C00165000 | 2023-05-05 3:46PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 148 | 770 | 89.06% |
| DIS230616C00170000 | 2023-05-24 12:16PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,822 | 93.75% |
| DIS230616C00175000 | 2023-04-28 3:46PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 738 | 100.00% |
| DIS230616C00180000 | 2023-04-20 3:38PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,619 | 100.00% |
| DIS230616C00185000 | 2023-05-01 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,441 | 107.81% |
| DIS230616C00190000 | 2023-05-15 2:56PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 410 | 110.94% |
| DIS230616C00195000 | 2023-03-29 9:47AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 411 | 114.06% |
| DIS230616C00200000 | 2023-05-16 1:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,406 | 106.25% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-05-19 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 3,510 | 106.25% |
| DIS230616P00050000 | 2023-05-25 12:56PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,040 | 85.94% |
| DIS230616P00055000 | 2023-05-26 9:44AM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 50 | 1,176 | 78.13% |
| DIS230616P00060000 | 2023-05-26 9:37AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 1,145 | 64.84% |
| DIS230616P00065000 | 2023-05-26 3:09PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 3,371 | 54.30% |
| DIS230616P00070000 | 2023-05-26 3:48PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 22 | 7,803 | 46.48% |
| DIS230616P00075000 | 2023-05-26 3:50PM EDT | 75.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 59 | 7,164 | 40.82% |
| DIS230616P00080000 | 2023-05-26 3:57PM EDT | 80.00 | 0.32 | 0.33 | 0.35 | -0.13 | -28.89% | 488 | 14,682 | 34.08% |
| DIS230616P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 1.01 | 1.00 | 1.04 | -0.22 | -17.89% | 1,521 | 14,424 | 28.74% |
| DIS230616P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 3.06 | 3.00 | 3.10 | -0.10 | -3.16% | 856 | 16,257 | 25.68% |
| DIS230616P00095000 | 2023-05-26 3:54PM EDT | 95.00 | 6.91 | 6.85 | 7.00 | +0.03 | +0.44% | 214 | 19,441 | 25.49% |
| DIS230616P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 11.70 | 11.65 | 11.85 | -0.05 | -0.43% | 61 | 4,730 | 31.98% |
| DIS230616P00105000 | 2023-05-26 3:34PM EDT | 105.00 | 16.40 | 16.65 | 16.85 | -0.20 | -1.20% | 2,687 | 874 | 41.60% |
| DIS230616P00110000 | 2023-05-26 3:57PM EDT | 110.00 | 21.70 | 21.65 | 21.90 | -0.15 | -0.69% | 9,956 | 4,404 | 53.22% |
| DIS230616P00115000 | 2023-05-26 3:34PM EDT | 115.00 | 26.50 | 26.50 | 27.00 | -0.35 | -1.30% | 420 | 131 | 66.60% |
| DIS230616P00120000 | 2023-05-26 3:52PM EDT | 120.00 | 31.75 | 31.50 | 32.05 | 0.00 | - | 201 | 151 | 58.98% |
| DIS230616P00125000 | 2023-05-18 9:49AM EDT | 125.00 | 31.65 | 36.40 | 37.10 | 0.00 | - | 1 | 6 | 61.72% |
| DIS230616P00130000 | 2023-05-25 3:15PM EDT | 130.00 | 41.15 | 41.45 | 42.05 | -0.35 | -0.84% | 2 | 7 | 67.58% |
| DIS230616P00135000 | 2023-04-19 3:21PM EDT | 135.00 | 35.97 | 43.25 | 43.95 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230616P00140000 | 2023-05-24 2:00PM EDT | 140.00 | 50.87 | 51.40 | 51.85 | 0.00 | - | 1 | 0 | 92.38% |
| DIS230616P00145000 | 2023-03-31 11:36AM EDT | 145.00 | 46.05 | 42.10 | 42.90 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00150000 | 2023-05-19 9:45AM EDT | 150.00 | 58.05 | 61.50 | 62.10 | 0.00 | - | 4 | 0 | 97.66% |
| DIS230616P00155000 | 2023-03-08 11:27AM EDT | 155.00 | 55.90 | 54.75 | 55.35 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00160000 | 2023-03-23 2:33PM EDT | 160.00 | 64.35 | 60.10 | 60.55 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00165000 | 2023-05-10 9:38AM EDT | 165.00 | 62.65 | 76.45 | 76.85 | 0.00 | - | 1 | 0 | 118.75% |
| DIS230616P00170000 | 2023-04-04 1:01PM EDT | 170.00 | 70.91 | 72.30 | 72.80 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00175000 | 2023-05-11 1:18PM EDT | 175.00 | 82.60 | 86.45 | 87.05 | 0.00 | - | 1 | 0 | 110.55% |
| DIS230616P00180000 | 2023-04-12 2:45PM EDT | 180.00 | 81.20 | 87.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00185000 | 2023-02-02 3:22PM EDT | 185.00 | 72.10 | 83.20 | 84.30 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00190000 | 2023-02-08 11:04AM EDT | 190.00 | 78.30 | 95.00 | 95.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00195000 | 2023-05-11 12:18PM EDT | 195.00 | 101.80 | 106.50 | 107.00 | 0.00 | - | 1 | 0 | 125.78% |
| DIS230616P00200000 | 2023-02-08 1:20PM EDT | 200.00 | 88.89 | 105.65 | 106.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.