DIS - The Walt Disney Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-06-02 11:58AM EDT | 45.00 | 49.60 | 48.60 | 50.00 | +1.75 | +3.66% | 3 | 102 | 54.63% |
| DIS250117C00050000 | 2023-06-02 1:31PM EDT | 50.00 | 45.87 | 44.70 | 46.80 | +2.82 | +6.55% | 7 | 352 | 54.83% |
| DIS250117C00055000 | 2023-06-02 12:37PM EDT | 55.00 | 41.50 | 40.40 | 42.55 | +2.20 | +5.60% | 2 | 49 | 51.20% |
| DIS250117C00060000 | 2023-06-01 2:24PM EDT | 60.00 | 35.35 | 37.00 | 38.50 | 0.00 | - | 2 | 94 | 52.06% |
| DIS250117C00065000 | 2023-06-02 12:02PM EDT | 65.00 | 33.65 | 33.20 | 34.45 | +2.00 | +6.32% | 2 | 341 | 48.69% |
| DIS250117C00070000 | 2023-06-02 2:54PM EDT | 70.00 | 30.40 | 29.55 | 30.95 | +3.20 | +11.76% | 15 | 703 | 46.80% |
| DIS250117C00075000 | 2023-06-02 1:45PM EDT | 75.00 | 26.87 | 26.00 | 27.45 | +2.00 | +8.04% | 18 | 715 | 44.58% |
| DIS250117C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 23.25 | 23.00 | 23.50 | +1.53 | +7.04% | 34 | 924 | 40.99% |
| DIS250117C00085000 | 2023-06-02 12:45PM EDT | 85.00 | 20.30 | 19.85 | 20.85 | +1.60 | +8.56% | 6 | 1,000 | 40.27% |
| DIS250117C00090000 | 2023-06-02 3:57PM EDT | 90.00 | 17.45 | 17.10 | 17.70 | +1.25 | +7.72% | 30 | 1,889 | 37.99% |
| DIS250117C00095000 | 2023-06-02 3:49PM EDT | 95.00 | 15.00 | 14.15 | 15.20 | +1.40 | +10.29% | 12 | 1,815 | 36.78% |
| DIS250117C00100000 | 2023-06-02 3:36PM EDT | 100.00 | 12.80 | 12.50 | 12.80 | +1.30 | +11.30% | 188 | 4,539 | 35.37% |
| DIS250117C00105000 | 2023-06-02 1:53PM EDT | 105.00 | 10.85 | 10.35 | 10.80 | +1.05 | +10.71% | 20 | 586 | 34.40% |
| DIS250117C00110000 | 2023-06-02 2:59PM EDT | 110.00 | 9.00 | 8.75 | 9.00 | +0.89 | +10.97% | 22 | 2,027 | 33.43% |
| DIS250117C00115000 | 2023-06-02 11:57AM EDT | 115.00 | 7.27 | 6.95 | 7.70 | +0.52 | +7.70% | 2 | 914 | 33.17% |
| DIS250117C00120000 | 2023-06-02 3:43PM EDT | 120.00 | 6.15 | 5.80 | 6.30 | +0.65 | +11.82% | 11 | 1,275 | 32.28% |
| DIS250117C00125000 | 2023-06-02 1:12PM EDT | 125.00 | 5.25 | 5.00 | 5.35 | +0.75 | +16.67% | 39 | 3,564 | 32.09% |
| DIS250117C00130000 | 2023-06-02 3:32PM EDT | 130.00 | 4.25 | 3.75 | 4.40 | +0.37 | +9.54% | 96 | 3,323 | 31.55% |
| DIS250117C00135000 | 2023-06-02 1:54PM EDT | 135.00 | 3.43 | 3.20 | 3.70 | +0.53 | +18.28% | 26 | 2,238 | 31.36% |
| DIS250117C00140000 | 2023-06-02 3:59PM EDT | 140.00 | 2.91 | 2.44 | 2.91 | +0.51 | +21.25% | 15 | 2,673 | 30.55% |
| DIS250117C00145000 | 2023-06-02 10:59AM EDT | 145.00 | 2.20 | 2.07 | 2.40 | +0.26 | +13.40% | 3 | 276 | 30.30% |
| DIS250117C00150000 | 2023-06-02 3:50PM EDT | 150.00 | 1.85 | 1.74 | 1.92 | +0.25 | +15.62% | 14 | 923 | 29.85% |
| DIS250117C00155000 | 2023-06-01 10:49AM EDT | 155.00 | 1.35 | 1.34 | 1.59 | 0.00 | - | 5 | 302 | 29.72% |
| DIS250117C00160000 | 2023-06-02 3:30PM EDT | 160.00 | 1.24 | 1.08 | 1.41 | +0.10 | +8.77% | 5 | 344 | 30.08% |
| DIS250117C00165000 | 2023-06-02 2:10PM EDT | 165.00 | 1.00 | 0.89 | 1.19 | +0.10 | +11.11% | 4 | 234 | 30.08% |
| DIS250117C00170000 | 2023-06-02 3:30PM EDT | 170.00 | 0.98 | 0.79 | 0.98 | +0.24 | +32.43% | 5 | 601 | 29.92% |
| DIS250117C00175000 | 2023-06-02 3:47PM EDT | 175.00 | 0.72 | 0.71 | 0.73 | -0.06 | -7.69% | 141 | 5,531 | 29.22% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-06-02 3:57PM EDT | 45.00 | 0.93 | 0.90 | 0.99 | -0.12 | -11.43% | 31 | 1,127 | 37.90% |
| DIS250117P00050000 | 2023-06-02 1:55PM EDT | 50.00 | 1.35 | 1.11 | 1.60 | -0.34 | -20.12% | 1 | 696 | 37.44% |
| DIS250117P00055000 | 2023-05-31 11:52AM EDT | 55.00 | 2.30 | 1.71 | 2.08 | 0.00 | - | 3 | 255 | 35.23% |
| DIS250117P00060000 | 2023-06-02 10:57AM EDT | 60.00 | 2.65 | 2.30 | 2.65 | +0.05 | +1.92% | 2 | 897 | 33.08% |
| DIS250117P00065000 | 2023-05-30 3:51PM EDT | 65.00 | 3.96 | 3.20 | 3.60 | 0.00 | - | 50 | 1,033 | 31.99% |
| DIS250117P00070000 | 2023-06-02 1:54PM EDT | 70.00 | 4.00 | 4.00 | 4.50 | -0.87 | -17.86% | 1 | 1,535 | 30.10% |
| DIS250117P00075000 | 2023-06-02 12:54PM EDT | 75.00 | 5.50 | 5.25 | 5.70 | -0.70 | -11.29% | 8 | 3,130 | 28.63% |
| DIS250117P00080000 | 2023-06-02 11:58AM EDT | 80.00 | 7.02 | 6.65 | 7.00 | -0.73 | -9.42% | 9 | 2,613 | 26.87% |
| DIS250117P00085000 | 2023-06-02 3:38PM EDT | 85.00 | 8.53 | 8.35 | 8.75 | -1.07 | -11.15% | 4 | 7,070 | 25.64% |
| DIS250117P00090000 | 2023-06-02 3:58PM EDT | 90.00 | 10.65 | 10.50 | 10.80 | -1.05 | -8.97% | 68 | 7,210 | 24.42% |
| DIS250117P00095000 | 2023-06-02 12:28PM EDT | 95.00 | 13.05 | 12.70 | 13.05 | -1.35 | -9.37% | 7 | 2,312 | 22.96% |
| DIS250117P00100000 | 2023-06-02 11:27AM EDT | 100.00 | 15.70 | 15.40 | 15.80 | -2.00 | -11.30% | 15 | 4,111 | 21.84% |
| DIS250117P00105000 | 2023-06-01 10:08AM EDT | 105.00 | 20.82 | 18.40 | 18.85 | 0.00 | - | 2 | 1,358 | 20.59% |
| DIS250117P00110000 | 2023-06-02 12:40PM EDT | 110.00 | 22.05 | 21.75 | 22.30 | -2.35 | -9.63% | 2 | 3,220 | 19.40% |
| DIS250117P00115000 | 2023-06-01 10:08AM EDT | 115.00 | 28.64 | 25.45 | 26.30 | 0.00 | - | 5 | 1,422 | 18.81% |
| DIS250117P00120000 | 2023-06-02 10:01AM EDT | 120.00 | 30.73 | 29.55 | 30.35 | -1.67 | -5.15% | 1 | 1,018 | 17.36% |
| DIS250117P00125000 | 2023-06-02 1:45PM EDT | 125.00 | 34.10 | 34.15 | 34.75 | -2.90 | -7.84% | 54 | 1,400 | 15.98% |
| DIS250117P00130000 | 2023-05-25 2:25PM EDT | 130.00 | 41.78 | 38.55 | 39.90 | 0.00 | - | 21 | 1,732 | 18.38% |
| DIS250117P00135000 | 2023-05-22 3:36PM EDT | 135.00 | 43.15 | 43.10 | 44.95 | 0.00 | - | 3 | 21 | 20.11% |
| DIS250117P00140000 | 2023-05-30 9:53AM EDT | 140.00 | 52.00 | 48.30 | 50.10 | 0.00 | - | 1 | 6 | 22.34% |
| DIS250117P00145000 | 2023-06-02 12:38PM EDT | 145.00 | 54.15 | 53.45 | 55.10 | +1.50 | +2.85% | 2 | 51 | 23.66% |
| DIS250117P00150000 | 2023-02-09 11:40AM EDT | 150.00 | 37.60 | 55.15 | 57.85 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117P00155000 | 2023-05-19 9:58AM EDT | 155.00 | 62.79 | 63.00 | 65.35 | 0.00 | - | 8 | 0 | 27.53% |
| DIS250117P00160000 | 2023-02-10 10:32AM EDT | 160.00 | 50.60 | 64.85 | 68.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00165000 | 2023-02-13 10:35AM EDT | 165.00 | 57.55 | 71.10 | 74.60 | 0.00 | - | 1 | 0 | 24.40% |
| DIS250117P00170000 | 2023-03-07 1:11PM EDT | 170.00 | 70.45 | 68.25 | 71.95 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00175000 | 2023-05-15 11:22AM EDT | 175.00 | 82.95 | 82.85 | 85.50 | 0.00 | - | 2 | 2 | 32.80% |
© 2023 Yahoo. Tutti i diritti riservati.