Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.152,71 -80,73 (-0,31%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406C00075000 | 2023-03-29 2:02PM EDT | 2023-04-06 | 21.30 | 24.75 | 25.55 | 0.00 | - | 1 | 12 | 89.84% |
| DIS230414C00075000 | 2023-03-10 1:04PM EDT | 2023-04-14 | 19.77 | 24.75 | 25.65 | 0.00 | - | - | 1 | 69.14% |
| DIS230421C00075000 | 2023-03-30 12:04PM EDT | 2023-04-21 | 23.17 | 24.95 | 25.80 | 0.00 | - | 4 | 202 | 69.63% |
| DIS230519C00075000 | 2023-03-31 11:42AM EDT | 2023-05-19 | 24.90 | 25.55 | 26.30 | +4.20 | +20.29% | 1 | 10 | 59.18% |
| DIS230616C00075000 | 2023-03-30 10:18AM EDT | 2023-06-16 | 24.40 | 26.15 | 26.70 | 0.00 | - | 6 | 1,004 | 54.08% |
| DIS230721C00075000 | 2023-03-23 1:33PM EDT | 2023-07-21 | 24.00 | 26.60 | 27.45 | 0.00 | - | 12 | 391 | 50.59% |
| DIS230915C00075000 | 2023-03-31 2:05PM EDT | 2023-09-15 | 27.55 | 27.85 | 28.65 | +1.05 | +3.96% | 11 | 505 | 51.99% |
| DIS231020C00075000 | 2023-03-31 1:47PM EDT | 2023-10-20 | 28.20 | 28.65 | 29.30 | +3.90 | +16.05% | 1 | 85 | 50.79% |
| DIS240119C00075000 | 2023-03-31 1:51PM EDT | 2024-01-19 | 29.78 | 30.05 | 30.90 | +2.91 | +10.83% | 6 | 1,242 | 48.97% |
| DIS240621C00075000 | 2023-03-29 3:33PM EDT | 2024-06-21 | 30.25 | 32.70 | 33.75 | 0.00 | - | 6 | 397 | 48.80% |
| DIS250117C00075000 | 2023-03-29 3:32PM EDT | 2025-01-17 | 33.08 | 35.05 | 36.85 | 0.00 | - | 6 | 634 | 48.13% |
| DIS250620C00075000 | 2023-03-31 2:22PM EDT | 2025-06-20 | 37.40 | 37.40 | 39.80 | +3.74 | +11.11% | 11 | 38 | 49.95% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406P00075000 | 2023-03-30 1:57PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 59 | 242 | 90.63% |
| DIS230414P00075000 | 2023-03-31 1:34PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | 48 | 141 | 60.55% |
| DIS230421P00075000 | 2023-03-31 3:26PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 108 | 8,784 | 51.56% |
| DIS230428P00075000 | 2023-03-31 1:12PM EDT | 2023-04-28 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 7 | 265 | 48.05% |
| DIS230505P00075000 | 2023-03-31 2:57PM EDT | 2023-05-05 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 6 | 324 | 44.73% |
| DIS230519P00075000 | 2023-03-31 3:11PM EDT | 2023-05-19 | 0.24 | 0.23 | 0.25 | -0.11 | -31.43% | 62 | 1,399 | 45.75% |
| DIS230616P00075000 | 2023-03-31 1:52PM EDT | 2023-06-16 | 0.49 | 0.45 | 0.48 | -0.12 | -19.67% | 31 | 7,945 | 41.80% |
| DIS230721P00075000 | 2023-03-31 2:22PM EDT | 2023-07-21 | 0.78 | 0.71 | 0.76 | -0.13 | -14.29% | 14 | 2,465 | 38.70% |
| DIS230915P00075000 | 2023-03-31 2:22PM EDT | 2023-09-15 | 1.42 | 1.29 | 1.46 | -0.18 | -11.25% | 232 | 7,613 | 37.99% |
| DIS231020P00075000 | 2023-03-31 3:06PM EDT | 2023-10-20 | 1.73 | 1.64 | 1.72 | -0.18 | -9.42% | 1,220 | 257 | 36.40% |
| DIS240119P00075000 | 2023-03-31 3:16PM EDT | 2024-01-19 | 2.56 | 2.43 | 2.59 | -0.25 | -8.90% | 169 | 9,628 | 34.88% |
| DIS240621P00075000 | 2023-03-30 3:04PM EDT | 2024-06-21 | 4.15 | 3.70 | 4.00 | 0.00 | - | 17 | 1,324 | 33.61% |
| DIS250117P00075000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 5.45 | 5.05 | 5.50 | -0.85 | -13.49% | 1 | 1,712 | 32.01% |
| DIS250620P00075000 | 2023-03-31 12:56PM EDT | 2025-06-20 | 6.35 | 6.00 | 6.60 | -1.36 | -17.64% | 7 | 68 | 31.51% |
© 2023 Yahoo. Tutti i diritti riservati.
