Italia markets closed
Dow Jones
30.953,66 -484,60 (-1,54%) Nasdaq
11.190,06 -334,49 (-2,90%) Nikkei 225
27.049,47 +178,20 (+0,66%) EUR/USD
1,0524 -0,0062 (-0,59%) BTC-EUR
19.322,57 -557,24 (-2,80%) CMC Crypto 200
442,10 -7,96 (-1,77%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00115000 | 2022-06-28 11:54AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 59.38% |
| DIS220708C00115000 | 2022-06-28 11:16AM EDT | 2022-07-08 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 60 | 44.53% |
| DIS220715C00115000 | 2022-06-28 2:28PM EDT | 2022-07-15 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 150 | 5,612 | 38.28% |
| DIS220722C00115000 | 2022-06-28 11:01AM EDT | 2022-07-22 | 0.20 | 0.10 | 0.11 | +0.10 | +100.00% | 52 | 86 | 35.65% |
| DIS220729C00115000 | 2022-06-28 11:27AM EDT | 2022-07-29 | 0.26 | 0.17 | 0.21 | +0.09 | +52.94% | 19 | 87 | 35.45% |
| DIS220805C00115000 | 2022-06-28 2:16PM EDT | 2022-08-05 | 0.25 | 0.26 | 0.32 | -0.01 | -3.85% | 72 | 14 | 35.06% |
| DIS220819C00115000 | 2022-06-28 1:44PM EDT | 2022-08-19 | 0.71 | 0.70 | 0.73 | +0.04 | +5.97% | 250 | 2,662 | 36.84% |
| DIS220916C00115000 | 2022-06-28 2:50PM EDT | 2022-09-16 | 1.26 | 1.23 | 1.29 | +0.10 | +8.62% | 447 | 5,257 | 35.33% |
| DIS221021C00115000 | 2022-06-28 1:08PM EDT | 2022-10-21 | 2.10 | 1.95 | 2.00 | +0.23 | +12.30% | 14 | 1,661 | 34.41% |
| DIS221118C00115000 | 2022-06-28 12:54PM EDT | 2022-11-18 | 2.99 | 2.71 | 2.83 | +0.41 | +15.89% | 14 | 444 | 35.43% |
| DIS230120C00115000 | 2022-06-28 2:38PM EDT | 2023-01-20 | 3.90 | 3.90 | 4.05 | +0.15 | +4.00% | 34 | 5,133 | 34.63% |
| DIS230616C00115000 | 2022-06-28 2:07PM EDT | 2023-06-16 | 7.20 | 7.10 | 7.25 | +0.29 | +4.20% | 35 | 1,112 | 35.76% |
| DIS240119C00115000 | 2022-06-28 11:17AM EDT | 2024-01-19 | 12.25 | 11.00 | 11.30 | +1.70 | +16.11% | 2 | 1,564 | 36.82% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 2022-07-01 | 22.53 | 18.25 | 18.65 | 0.00 | - | 1 | 1 | 50.00% |
| DIS220708P00115000 | 2022-06-23 1:44PM EDT | 2022-07-08 | 22.60 | 18.20 | 18.80 | 0.00 | - | 1 | 1 | 56.84% |
| DIS220715P00115000 | 2022-06-28 10:52AM EDT | 2022-07-15 | 15.60 | 18.40 | 18.55 | -2.91 | -15.72% | 5 | 2,013 | 0.00% |
| DIS220722P00115000 | 2022-06-27 11:47AM EDT | 2022-07-22 | 17.81 | 18.30 | 18.70 | 0.00 | - | 2 | 5 | 31.64% |
| DIS220729P00115000 | 2022-06-22 3:07PM EDT | 2022-07-29 | 20.79 | 18.25 | 18.80 | 0.00 | - | 2 | 3 | 33.30% |
| DIS220819P00115000 | 2022-06-28 12:45PM EDT | 2022-08-19 | 17.75 | 18.75 | 18.95 | -0.49 | -2.69% | 3 | 443 | 29.69% |
| DIS220916P00115000 | 2022-06-27 3:39PM EDT | 2022-09-16 | 16.38 | 19.15 | 19.40 | -3.12 | -16.00% | 1 | 2,996 | 30.05% |
| DIS221021P00115000 | 2022-06-28 10:08AM EDT | 2022-10-21 | 17.10 | 19.60 | 19.85 | -2.67 | -13.51% | 1 | 1,605 | 28.87% |
| DIS221118P00115000 | 2022-06-28 9:45AM EDT | 2022-11-18 | 17.43 | 20.20 | 20.45 | -2.77 | -13.71% | 10 | 373 | 29.74% |
| DIS230120P00115000 | 2022-06-28 11:17AM EDT | 2023-01-20 | 19.10 | 20.85 | 21.15 | -2.10 | -9.91% | 5 | 3,207 | 28.11% |
| DIS230616P00115000 | 2022-06-24 3:19PM EDT | 2023-06-16 | 20.36 | 22.65 | 22.95 | -1.64 | -7.45% | 2 | 2,735 | 27.28% |
| DIS240119P00115000 | 2022-06-27 3:39PM EDT | 2024-01-19 | 25.00 | 24.80 | 25.30 | 0.00 | - | 1 | 2,572 | 26.87% |
© 2022 Yahoo. Tutti i diritti riservati.
