The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:03PM EST. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00100000 | 2022-12-02 2:48PM EST | 2022-12-02 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 5,708 | 5,586 | 10.35% |
| DIS221209C00100000 | 2022-12-02 2:47PM EST | 2022-12-09 | 1.03 | 1.03 | 1.06 | -0.16 | -13.45% | 4,417 | 2,959 | 23.85% |
| DIS221216C00100000 | 2022-12-02 2:46PM EST | 2022-12-16 | 2.10 | 2.10 | 2.14 | -0.07 | -3.23% | 1,875 | 12,251 | 31.01% |
| DIS221223C00100000 | 2022-12-02 2:38PM EST | 2022-12-23 | 2.59 | 2.55 | 2.57 | -0.04 | -1.52% | 577 | 1,458 | 30.03% |
| DIS221230C00100000 | 2022-12-02 2:45PM EST | 2022-12-30 | 2.91 | 2.91 | 2.96 | -0.04 | -1.36% | 420 | 971 | 29.65% |
| DIS230106C00100000 | 2022-12-02 12:57PM EST | 2023-01-06 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 167 | 274 | 30.55% |
| DIS230120C00100000 | 2022-12-02 2:48PM EST | 2023-01-20 | 4.31 | 4.30 | 4.35 | +0.11 | +2.62% | 653 | 14,889 | 32.07% |
| DIS230217C00100000 | 2022-12-02 1:53PM EST | 2023-02-17 | 6.64 | 6.55 | 6.65 | +0.07 | +1.07% | 326 | 10,160 | 38.25% |
| DIS230317C00100000 | 2022-12-02 2:44PM EST | 2023-03-17 | 7.61 | 7.60 | 7.70 | +0.12 | +1.60% | 178 | 2,721 | 37.73% |
| DIS230421C00100000 | 2022-12-02 2:43PM EST | 2023-04-21 | 8.80 | 8.75 | 8.90 | +0.10 | +1.15% | 55 | 1,491 | 37.60% |
| DIS230616C00100000 | 2022-12-02 2:15PM EST | 2023-06-16 | 10.90 | 10.85 | 11.05 | +0.13 | +1.21% | 85 | 3,975 | 39.24% |
| DIS230721C00100000 | 2022-12-02 11:53AM EST | 2023-07-21 | 11.90 | 11.55 | 11.80 | +0.55 | +4.85% | 168 | 211 | 38.56% |
| DIS230915C00100000 | 2022-12-02 12:30PM EST | 2023-09-15 | 13.32 | 13.30 | 13.50 | +0.27 | +2.07% | 25 | 963 | 39.48% |
| DIS240119C00100000 | 2022-12-02 2:16PM EST | 2024-01-19 | 16.30 | 15.90 | 16.65 | +0.15 | +0.93% | 100 | 7,276 | 40.52% |
| DIS250117C00100000 | 2022-12-02 1:23PM EST | 2025-01-17 | 22.50 | 22.45 | 23.05 | -0.05 | -0.22% | 26 | 1,744 | 40.96% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00100000 | 2022-12-02 2:40PM EST | 2022-12-02 | 1.08 | 1.03 | 1.17 | -0.54 | -33.33% | 1,093 | 2,074 | 35.35% |
| DIS221209P00100000 | 2022-12-02 2:42PM EST | 2022-12-09 | 2.08 | 2.05 | 2.08 | -0.29 | -12.24% | 114 | 421 | 28.52% |
| DIS221216P00100000 | 2022-12-02 2:18PM EST | 2022-12-16 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 816 | 6,611 | 33.62% |
| DIS221223P00100000 | 2022-12-02 2:44PM EST | 2022-12-23 | 3.45 | 3.35 | 3.45 | -0.40 | -10.39% | 128 | 89 | 31.37% |
| DIS221230P00100000 | 2022-12-02 2:11PM EST | 2022-12-30 | 3.85 | 3.65 | 3.70 | -0.60 | -13.48% | 5 | 159 | 29.57% |
| DIS230106P00100000 | 2022-12-02 1:36PM EST | 2023-01-06 | 4.24 | 4.00 | 4.10 | -0.96 | -18.46% | 16 | 57 | 29.76% |
| DIS230120P00100000 | 2022-12-02 1:53PM EST | 2023-01-20 | 4.80 | 4.75 | 4.85 | -0.18 | -3.61% | 93 | 22,996 | 30.37% |
| DIS230217P00100000 | 2022-12-02 2:48PM EST | 2023-02-17 | 6.70 | 6.70 | 6.80 | -0.15 | -2.19% | 1,332 | 4,898 | 34.97% |
| DIS230317P00100000 | 2022-12-02 12:35PM EST | 2023-03-17 | 7.50 | 7.35 | 7.45 | -0.15 | -1.96% | 228 | 2,756 | 33.06% |
| DIS230421P00100000 | 2022-12-02 2:37PM EST | 2023-04-21 | 8.20 | 8.10 | 8.25 | -0.55 | -6.29% | 126 | 1,405 | 31.92% |
| DIS230616P00100000 | 2022-12-02 12:21PM EST | 2023-06-16 | 9.50 | 9.50 | 9.60 | -0.55 | -5.47% | 18 | 8,834 | 31.66% |
| DIS230721P00100000 | 2022-12-02 10:28AM EST | 2023-07-21 | 10.40 | 9.85 | 10.15 | -2.00 | -16.13% | 18 | 465 | 30.92% |
| DIS230915P00100000 | 2022-12-02 1:13PM EST | 2023-09-15 | 11.19 | 10.90 | 11.10 | -0.41 | -3.53% | 256 | 2,783 | 30.47% |
| DIS240119P00100000 | 2022-12-02 2:20PM EST | 2024-01-19 | 12.56 | 12.45 | 12.95 | -0.20 | -1.57% | 101 | 9,308 | 29.84% |
| DIS250117P00100000 | 2022-12-02 10:26AM EST | 2025-01-17 | 16.20 | 15.60 | 16.25 | -0.35 | -2.11% | 2 | 2,956 | 27.56% |
© 2022 Yahoo. Tutti i diritti riservati.
