DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-05-02 1:13PM EDT | 45.00 | 56.15 | 43.80 | 44.85 | 0.00 | - | 3 | 50 | 81.74% |
| DIS230915C00050000 | 2023-05-31 10:27AM EDT | 50.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00055000 | 2023-05-02 1:29PM EDT | 55.00 | 46.67 | 34.20 | 35.10 | 0.00 | - | 2 | 574 | 66.55% |
| DIS230915C00060000 | 2023-05-25 10:04AM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00065000 | 2023-05-23 1:42PM EDT | 65.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230915C00070000 | 2023-06-01 3:00PM EDT | 70.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00075000 | 2023-06-01 3:22PM EDT | 75.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230915C00080000 | 2023-06-01 10:17AM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00085000 | 2023-06-01 3:49PM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS230915C00090000 | 2023-06-01 3:59PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.78% |
| DIS230915C00095000 | 2023-06-01 3:52PM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| DIS230915C00100000 | 2023-06-01 3:42PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| DIS230915C00105000 | 2023-06-01 3:58PM EDT | 105.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| DIS230915C00110000 | 2023-06-01 3:55PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| DIS230915C00115000 | 2023-06-01 3:55PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| DIS230915C00120000 | 2023-06-01 2:58PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
| DIS230915C00125000 | 2023-06-01 2:20PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| DIS230915C00130000 | 2023-05-31 1:18PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS230915C00135000 | 2023-05-30 1:29PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DIS230915C00140000 | 2023-06-01 12:49PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS230915C00145000 | 2023-06-01 3:36PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DIS230915C00150000 | 2023-05-31 2:20PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230915C00155000 | 2023-06-01 2:22PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS230915C00160000 | 2023-05-15 1:54PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230915C00165000 | 2023-05-26 3:54PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DIS230915C00170000 | 2023-05-08 12:22PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-06-01 3:01PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230915P00050000 | 2023-06-01 9:58AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230915P00055000 | 2023-06-01 11:01AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230915P00060000 | 2023-05-31 11:02AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS230915P00065000 | 2023-06-01 1:57PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DIS230915P00070000 | 2023-06-01 3:55PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DIS230915P00075000 | 2023-06-01 3:29PM EDT | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DIS230915P00080000 | 2023-06-01 2:27PM EDT | 80.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 6.25% |
| DIS230915P00085000 | 2023-06-01 3:06PM EDT | 85.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| DIS230915P00090000 | 2023-06-01 3:47PM EDT | 90.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| DIS230915P00095000 | 2023-06-01 3:23PM EDT | 95.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DIS230915P00100000 | 2023-06-01 2:08PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| DIS230915P00105000 | 2023-06-01 12:31PM EDT | 105.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DIS230915P00110000 | 2023-06-01 1:34PM EDT | 110.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230915P00115000 | 2023-06-01 3:42PM EDT | 115.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DIS230915P00120000 | 2023-05-31 2:19PM EDT | 120.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00125000 | 2023-05-18 10:37AM EDT | 125.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915P00130000 | 2023-06-01 2:56PM EDT | 130.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915P00135000 | 2023-06-01 3:10PM EDT | 135.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230915P00140000 | 2023-05-26 10:44AM EDT | 140.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00145000 | 2023-04-11 10:34AM EDT | 145.00 | 43.40 | 52.30 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00150000 | 2023-04-11 11:24AM EDT | 150.00 | 48.70 | 57.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00155000 | 2023-05-09 10:42AM EDT | 155.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00160000 | 2023-03-07 12:28PM EDT | 160.00 | 60.40 | 59.60 | 60.45 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230915P00170000 | 2023-04-11 12:56PM EDT | 170.00 | 69.09 | 77.20 | 78.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.