Italia Markets closed
Dow Jones
34.230,01 -210,87 (-0,61%) Nasdaq
13.302,00 -167,13 (-1,24%) Nikkei 225
32.571,03 -452,75 (-1,37%) EUR/USD
1,0664 -0,0002 (-0,0213%) BTC-EUR
24.923,99 -557,73 (-2,19%) CMC Crypto 200
566,25 -10,00 (-1,74%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230922C00060000 | 2023-09-20 11:00AM EDT | 2023-09-22 | 22.80 | 22.95 | 23.10 | 0.00 | - | 6 | 16 | 171.88% |
| DIS230929C00060000 | 2023-09-15 3:21PM EDT | 2023-09-29 | 25.50 | 23.05 | 23.15 | 0.00 | - | 50 | 57 | 81.25% |
| DIS231006C00060000 | 2023-09-12 12:05PM EDT | 2023-10-06 | 24.20 | 23.10 | 23.20 | 0.00 | - | - | 16 | 73.05% |
| DIS231020C00060000 | 2023-09-20 11:52AM EDT | 2023-10-20 | 22.95 | 23.25 | 23.40 | 0.00 | - | 23 | 172 | 66.41% |
| DIS231027C00060000 | 2023-09-21 9:49AM EDT | 2023-10-27 | 23.60 | 23.30 | 23.45 | -0.22 | -0.92% | 1 | 1 | 62.11% |
| DIS231117C00060000 | 2023-09-20 10:01AM EDT | 2023-11-17 | 22.60 | 23.55 | 23.70 | 0.00 | - | 20 | 54 | 56.84% |
| DIS231215C00060000 | 2023-09-21 10:34AM EDT | 2023-12-15 | 23.70 | 23.90 | 24.00 | -0.40 | -1.66% | 5 | 215 | 52.64% |
| DIS240119C00060000 | 2023-09-19 3:36PM EDT | 2024-01-19 | 23.76 | 24.40 | 24.50 | 0.00 | - | 2 | 346 | 50.71% |
| DIS240315C00060000 | 2023-09-19 2:30PM EDT | 2024-03-15 | 24.80 | 25.20 | 25.40 | 0.00 | - | 5 | 104 | 50.16% |
| DIS240419C00060000 | 2023-09-20 10:59AM EDT | 2024-04-19 | 25.55 | 25.75 | 25.90 | 0.00 | - | 68 | 158 | 49.37% |
| DIS240621C00060000 | 2023-09-21 11:03AM EDT | 2024-06-21 | 26.50 | 26.65 | 26.90 | +0.15 | +0.57% | 4 | 491 | 49.15% |
| DIS240920C00060000 | 2023-09-20 11:51AM EDT | 2024-09-20 | 27.50 | 27.80 | 28.05 | 0.00 | - | 1 | 9 | 48.01% |
| DIS250117C00060000 | 2023-09-21 10:19AM EDT | 2025-01-17 | 29.65 | 29.35 | 29.60 | +1.35 | +4.77% | 1 | 175 | 47.74% |
| DIS250620C00060000 | 2023-09-18 9:41AM EDT | 2025-06-20 | 33.75 | 31.25 | 31.70 | 0.00 | - | 1 | 343 | 48.43% |
| DIS251219C00060000 | 2023-09-21 11:27AM EDT | 2025-12-19 | 33.25 | 33.05 | 33.85 | +0.31 | +0.94% | 1 | 235 | 48.77% |
| DIS260116C00060000 | 2023-09-19 3:33PM EDT | 2026-01-16 | 32.80 | 33.25 | 33.90 | 0.00 | - | 3 | 42 | 48.09% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230922P00060000 | 2023-09-11 12:11PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 290 | 156.25% |
| DIS230929P00060000 | 2023-09-14 2:09PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 71.88% |
| DIS231006P00060000 | 2023-09-19 9:56AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 19 | 66.02% |
| DIS231013P00060000 | 2023-09-18 10:04AM EDT | 2023-10-13 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 53.91% |
| DIS231020P00060000 | 2023-09-21 11:14AM EDT | 2023-10-20 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 11 | 1,892 | 46.09% |
| DIS231117P00060000 | 2023-09-21 11:04AM EDT | 2023-11-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 1,216 | 39.65% |
| DIS231215P00060000 | 2023-09-21 9:48AM EDT | 2023-12-15 | 0.14 | 0.15 | 0.16 | +0.01 | +7.69% | 8 | 750 | 36.43% |
| DIS240119P00060000 | 2023-09-21 9:58AM EDT | 2024-01-19 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 2 | 3,400 | 34.13% |
| DIS240315P00060000 | 2023-09-21 12:21PM EDT | 2024-03-15 | 0.56 | 0.56 | 0.57 | +0.02 | +3.70% | 252 | 443 | 32.98% |
| DIS240419P00060000 | 2023-09-20 11:31AM EDT | 2024-04-19 | 0.70 | 0.70 | 0.72 | 0.00 | - | 427 | 538 | 31.96% |
| DIS240621P00060000 | 2023-09-20 3:35PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | 0.00 | - | 15 | 3,231 | 31.53% |
| DIS240920P00060000 | 2023-09-20 1:16PM EDT | 2024-09-20 | 1.53 | 1.50 | 1.55 | 0.00 | - | 17 | 55 | 30.37% |
| DIS250117P00060000 | 2023-09-21 10:35AM EDT | 2025-01-17 | 2.21 | 2.14 | 2.20 | +0.11 | +5.24% | 16 | 4,011 | 29.76% |
| DIS250620P00060000 | 2023-09-19 10:04AM EDT | 2025-06-20 | 2.88 | 2.60 | 3.30 | 0.00 | - | 1 | 219 | 30.34% |
| DIS251219P00060000 | 2023-09-19 12:37PM EDT | 2025-12-19 | 3.65 | 3.50 | 3.75 | 0.00 | - | 2 | 383 | 28.25% |
| DIS260116P00060000 | 2023-09-20 2:20PM EDT | 2026-01-16 | 3.65 | 3.60 | 3.75 | -0.02 | -0.54% | 1 | 70 | 27.78% |
© 2023 Yahoo. Tutti i diritti riservati.
