DIS - The Walt Disney Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-05-11 2:17PM EDT | 45.00 | 47.85 | 47.00 | 47.30 | 0.00 | - | 5 | 55 | 108.50% |
| DIS230721C00050000 | 2023-06-06 10:45AM EDT | 50.00 | 42.05 | 42.10 | 42.45 | 0.00 | - | 4 | 29 | 101.17% |
| DIS230721C00055000 | 2023-05-11 10:16AM EDT | 55.00 | 38.00 | 37.15 | 37.55 | 0.00 | - | 2 | 15 | 90.53% |
| DIS230721C00060000 | 2023-05-31 10:24AM EDT | 60.00 | 27.85 | 32.20 | 32.60 | 0.00 | - | 1 | 144 | 79.10% |
| DIS230721C00065000 | 2023-06-06 11:13AM EDT | 65.00 | 27.45 | 27.25 | 27.45 | 0.00 | - | 2 | 290 | 65.09% |
| DIS230721C00070000 | 2023-06-07 3:58PM EDT | 70.00 | 22.95 | 22.25 | 22.40 | 0.00 | - | 4 | 340 | 52.83% |
| DIS230721C00075000 | 2023-06-09 11:23AM EDT | 75.00 | 17.50 | 17.35 | 17.55 | -0.60 | -3.31% | 1 | 487 | 46.73% |
| DIS230721C00080000 | 2023-06-08 1:00PM EDT | 80.00 | 13.16 | 12.50 | 12.65 | 0.00 | - | 7 | 374 | 36.87% |
| DIS230721C00085000 | 2023-06-09 10:45AM EDT | 85.00 | 8.32 | 8.05 | 8.20 | -0.23 | -2.69% | 81 | 6,762 | 31.35% |
| DIS230721C00090000 | 2023-06-09 11:21AM EDT | 90.00 | 4.30 | 4.10 | 4.20 | -0.45 | -9.47% | 106 | 5,575 | 25.37% |
| DIS230721C00095000 | 2023-06-09 11:25AM EDT | 95.00 | 1.70 | 1.71 | 1.73 | -0.28 | -14.14% | 717 | 21,754 | 23.69% |
| DIS230721C00100000 | 2023-06-09 11:26AM EDT | 100.00 | 0.62 | 0.62 | 0.63 | -0.13 | -17.33% | 1,694 | 16,683 | 24.05% |
| DIS230721C00105000 | 2023-06-09 10:48AM EDT | 105.00 | 0.27 | 0.25 | 0.26 | -0.02 | -6.90% | 301 | 16,229 | 25.98% |
| DIS230721C00110000 | 2023-06-09 10:53AM EDT | 110.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 85 | 9,049 | 28.61% |
| DIS230721C00115000 | 2023-06-09 11:04AM EDT | 115.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 44 | 4,972 | 31.64% |
| DIS230721C00120000 | 2023-06-09 10:23AM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14 | 4,645 | 34.38% |
| DIS230721C00125000 | 2023-06-09 10:48AM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 3,585 | 37.70% |
| DIS230721C00130000 | 2023-06-09 9:55AM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 57 | 3,810 | 40.23% |
| DIS230721C00135000 | 2023-06-06 2:57PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 1,518 | 44.14% |
| DIS230721C00140000 | 2023-06-07 3:27PM EDT | 140.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 1,545 | 49.22% |
| DIS230721C00145000 | 2023-06-05 2:57PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 155 | 1,024 | 52.73% |
| DIS230721C00150000 | 2023-06-07 1:48PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 979 | 49.22% |
| DIS230721C00155000 | 2023-05-08 1:26PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 219 | 53.91% |
| DIS230721C00160000 | 2023-06-02 3:11PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 600 | 54.69% |
| DIS230721C00165000 | 2023-04-28 3:13PM EDT | 165.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 63.67% |
| DIS230721C00170000 | 2023-04-26 2:29PM EDT | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 135 | 75.00% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-05-22 9:49AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 398 | 78.13% |
| DIS230721P00050000 | 2023-06-02 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 35 | 472 | 71.48% |
| DIS230721P00055000 | 2023-06-05 2:42PM EDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 328 | 62.11% |
| DIS230721P00060000 | 2023-06-07 12:30PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 534 | 50.78% |
| DIS230721P00065000 | 2023-06-08 2:28PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 967 | 41.99% |
| DIS230721P00070000 | 2023-06-09 11:14AM EDT | 70.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 23 | 2,320 | 36.13% |
| DIS230721P00075000 | 2023-06-09 11:26AM EDT | 75.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 17 | 3,846 | 32.23% |
| DIS230721P00080000 | 2023-06-09 10:36AM EDT | 80.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 19 | 18,650 | 28.13% |
| DIS230721P00085000 | 2023-06-09 11:26AM EDT | 85.00 | 0.71 | 0.70 | 0.71 | +0.05 | +7.58% | 133 | 14,202 | 24.51% |
| DIS230721P00090000 | 2023-06-09 11:23AM EDT | 90.00 | 1.77 | 1.81 | 1.83 | +0.14 | +8.59% | 176 | 13,427 | 21.47% |
| DIS230721P00095000 | 2023-06-09 11:09AM EDT | 95.00 | 4.07 | 4.20 | 4.35 | +0.12 | +3.04% | 112 | 8,273 | 19.56% |
| DIS230721P00100000 | 2023-06-09 9:30AM EDT | 100.00 | 7.95 | 8.20 | 8.45 | +0.04 | +0.51% | 23 | 7,773 | 20.07% |
| DIS230721P00105000 | 2023-06-06 3:21PM EDT | 105.00 | 12.83 | 13.00 | 13.15 | 0.00 | - | 2 | 111 | 19.14% |
| DIS230721P00110000 | 2023-06-08 3:32PM EDT | 110.00 | 17.65 | 17.95 | 18.15 | 0.00 | - | 174 | 98 | 24.61% |
| DIS230721P00115000 | 2023-06-08 9:55AM EDT | 115.00 | 23.39 | 22.95 | 23.30 | 0.00 | - | 6 | 20 | 36.96% |
| DIS230721P00120000 | 2023-06-08 10:43AM EDT | 120.00 | 28.25 | 27.85 | 28.35 | 0.00 | - | 1 | 4 | 44.19% |
| DIS230721P00125000 | 2023-06-01 9:55AM EDT | 125.00 | 37.80 | 33.05 | 33.30 | 0.00 | - | 1 | 0 | 47.56% |
| DIS230721P00130000 | 2023-05-11 11:25AM EDT | 130.00 | 37.20 | 37.65 | 38.35 | 0.00 | - | 2 | 0 | 54.39% |
| DIS230721P00135000 | 2023-06-06 10:20AM EDT | 135.00 | 42.93 | 42.90 | 43.55 | 0.00 | - | 4 | 0 | 53.03% |
| DIS230721P00140000 | 2023-06-08 1:18PM EDT | 140.00 | 47.47 | 48.00 | 48.40 | 0.00 | - | 1 | 0 | 55.47% |
| DIS230721P00145000 | 2023-05-03 2:37PM EDT | 145.00 | 43.02 | 53.75 | 54.60 | 0.00 | - | 1 | 0 | 89.67% |
| DIS230721P00150000 | 2023-05-11 10:20AM EDT | 150.00 | 57.80 | 57.95 | 58.25 | 0.00 | - | 1 | 0 | 66.50% |
| DIS230721P00155000 | 2023-02-13 11:09AM EDT | 155.00 | 48.10 | 62.10 | 63.15 | 0.00 | - | 1 | 0 | 61.33% |
| DIS230721P00160000 | 2023-02-03 3:52PM EDT | 160.00 | 49.15 | 58.40 | 59.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721P00170000 | 2023-04-06 2:35PM EDT | 170.00 | 69.75 | 69.10 | 69.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.