DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2023-06-07 3:16PM EDT | 45.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DIS240621C00050000 | 2023-06-07 12:09PM EDT | 50.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DIS240621C00055000 | 2023-06-07 11:48AM EDT | 55.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DIS240621C00060000 | 2023-06-07 11:46AM EDT | 60.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240621C00065000 | 2023-06-08 2:35PM EDT | 65.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00070000 | 2023-06-07 1:01PM EDT | 70.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00075000 | 2023-06-08 3:50PM EDT | 75.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240621C00080000 | 2023-06-08 1:59PM EDT | 80.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240621C00085000 | 2023-06-08 1:21PM EDT | 85.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240621C00090000 | 2023-06-08 3:54PM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DIS240621C00095000 | 2023-06-08 2:06PM EDT | 95.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| DIS240621C00100000 | 2023-06-08 3:55PM EDT | 100.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| DIS240621C00105000 | 2023-06-08 3:43PM EDT | 105.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIS240621C00110000 | 2023-06-08 3:50PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DIS240621C00115000 | 2023-06-08 11:15AM EDT | 115.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240621C00120000 | 2023-06-08 3:56PM EDT | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| DIS240621C00125000 | 2023-06-08 3:47PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS240621C00130000 | 2023-06-08 3:23PM EDT | 130.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DIS240621C00135000 | 2023-06-08 2:15PM EDT | 135.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DIS240621C00140000 | 2023-06-08 3:55PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS240621C00145000 | 2023-06-08 12:23PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240621C00150000 | 2023-06-08 3:37PM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DIS240621C00155000 | 2023-06-08 10:28AM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DIS240621C00160000 | 2023-06-08 10:37AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240621C00165000 | 2023-06-07 12:58PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS240621C00170000 | 2023-06-08 3:41PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-06-08 12:31PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240621P00050000 | 2023-06-08 3:22PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240621P00055000 | 2023-06-08 9:58AM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240621P00060000 | 2023-06-08 11:25AM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS240621P00065000 | 2023-06-08 3:49PM EDT | 65.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DIS240621P00070000 | 2023-06-08 3:56PM EDT | 70.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DIS240621P00075000 | 2023-06-07 3:49PM EDT | 75.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 6.25% |
| DIS240621P00080000 | 2023-06-08 3:51PM EDT | 80.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIS240621P00085000 | 2023-06-08 12:47PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIS240621P00090000 | 2023-06-08 11:03AM EDT | 90.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| DIS240621P00095000 | 2023-06-08 3:44PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00100000 | 2023-06-08 1:45PM EDT | 100.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240621P00105000 | 2023-06-08 3:59PM EDT | 105.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DIS240621P00110000 | 2023-06-07 12:16PM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS240621P00115000 | 2023-06-08 9:50AM EDT | 115.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240621P00120000 | 2023-06-07 1:12PM EDT | 120.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240621P00125000 | 2023-06-06 11:40AM EDT | 125.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240621P00130000 | 2023-06-06 10:47AM EDT | 130.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DIS240621P00135000 | 2023-06-05 10:09AM EDT | 135.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240621P00140000 | 2023-06-08 9:45AM EDT | 140.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00150000 | 2023-05-12 10:51AM EDT | 150.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-06-01 2:40PM EDT | 160.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00170000 | 2023-06-01 2:31PM EDT | 170.00 | 81.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.