The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:58AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00100000 | 2022-05-23 10:38AM EDT | 2022-05-27 | 3.65 | 3.80 | 3.90 | +0.10 | +2.82% | 142 | 324 | 49.81% |
| DIS220603C00100000 | 2022-05-23 10:17AM EDT | 2022-06-03 | 4.24 | 4.50 | 4.60 | +0.14 | +3.41% | 22 | 199 | 42.43% |
| DIS220610C00100000 | 2022-05-23 10:14AM EDT | 2022-06-10 | 4.92 | 5.05 | 5.20 | +0.12 | +2.50% | 11 | 181 | 40.55% |
| DIS220617C00100000 | 2022-05-23 10:12AM EDT | 2022-06-17 | 5.50 | 5.75 | 5.90 | -0.08 | -1.43% | 76 | 2,337 | 41.38% |
| DIS220624C00100000 | 2022-05-23 10:00AM EDT | 2022-06-24 | 5.50 | 5.95 | 6.15 | -0.40 | -6.78% | 2 | 5,027 | 38.84% |
| DIS220701C00100000 | 2022-05-19 3:09PM EDT | 2022-07-01 | 7.55 | 6.40 | 6.70 | 0.00 | - | 11 | 26 | 39.50% |
| DIS220715C00100000 | 2022-05-23 10:39AM EDT | 2022-07-15 | 7.30 | 7.30 | 7.50 | +0.25 | +3.55% | 29 | 663 | 39.23% |
| DIS220819C00100000 | 2022-05-23 10:06AM EDT | 2022-08-19 | 8.85 | 9.20 | 9.45 | -0.05 | -0.56% | 14 | 249 | 40.48% |
| DIS220916C00100000 | 2022-05-23 9:55AM EDT | 2022-09-16 | 10.35 | 10.35 | 10.55 | +0.35 | +3.50% | 12 | 1,731 | 40.17% |
| DIS221021C00100000 | 2022-05-23 9:56AM EDT | 2022-10-21 | 11.40 | 11.35 | 11.65 | +0.70 | +6.54% | 7 | 438 | 39.52% |
| DIS221118C00100000 | 2022-05-20 3:35PM EDT | 2022-11-18 | 11.90 | 12.40 | 12.70 | 0.00 | - | 63 | 406 | 40.06% |
| DIS230120C00100000 | 2022-05-23 9:36AM EDT | 2023-01-20 | 14.37 | 13.60 | 13.90 | +0.72 | +5.27% | 4 | 2,525 | 38.17% |
| DIS230616C00100000 | 2022-05-23 10:35AM EDT | 2023-06-16 | 17.65 | 17.00 | 17.55 | +0.50 | +2.92% | 4 | 634 | 39.03% |
| DIS240119C00100000 | 2022-05-23 9:49AM EDT | 2024-01-19 | 20.75 | 20.60 | 21.75 | -0.15 | -0.72% | 10 | 2,817 | 39.57% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00100000 | 2022-05-23 10:41AM EDT | 2022-05-27 | 0.82 | 0.83 | 0.86 | -0.36 | -30.51% | 623 | 1,743 | 39.99% |
| DIS220603P00100000 | 2022-05-23 10:13AM EDT | 2022-06-03 | 1.56 | 1.50 | 1.56 | -0.40 | -20.41% | 63 | 697 | 36.48% |
| DIS220610P00100000 | 2022-05-23 10:31AM EDT | 2022-06-10 | 2.22 | 2.12 | 2.20 | -0.39 | -14.94% | 40 | 286 | 36.37% |
| DIS220617P00100000 | 2022-05-23 10:41AM EDT | 2022-06-17 | 2.70 | 2.69 | 2.76 | -0.35 | -11.48% | 531 | 4,972 | 36.50% |
| DIS220624P00100000 | 2022-05-23 10:21AM EDT | 2022-06-24 | 3.35 | 3.00 | 3.15 | -0.15 | -4.29% | 10 | 5,188 | 35.72% |
| DIS220701P00100000 | 2022-05-20 3:53PM EDT | 2022-07-01 | 3.98 | 3.40 | 3.55 | 0.00 | - | 77 | 62 | 35.52% |
| DIS220715P00100000 | 2022-05-23 10:33AM EDT | 2022-07-15 | 4.25 | 4.10 | 4.20 | -0.35 | -7.61% | 618 | 3,452 | 34.85% |
| DIS220819P00100000 | 2022-05-23 10:04AM EDT | 2022-08-19 | 6.32 | 5.95 | 6.15 | -0.23 | -3.51% | 44 | 614 | 37.09% |
| DIS220916P00100000 | 2022-05-23 10:21AM EDT | 2022-09-16 | 7.15 | 6.75 | 6.95 | -0.20 | -2.72% | 182 | 2,904 | 35.90% |
| DIS221021P00100000 | 2022-05-23 10:09AM EDT | 2022-10-21 | 8.20 | 7.65 | 7.90 | -0.90 | -9.89% | 42 | 1,041 | 35.18% |
| DIS221118P00100000 | 2022-05-23 10:41AM EDT | 2022-11-18 | 8.50 | 8.45 | 8.70 | -1.30 | -13.27% | 27 | 1,860 | 35.19% |
| DIS230120P00100000 | 2022-05-23 10:21AM EDT | 2023-01-20 | 9.84 | 9.45 | 9.80 | -0.36 | -3.53% | 155 | 10,533 | 33.67% |
| DIS230616P00100000 | 2022-05-20 3:27PM EDT | 2023-06-16 | 12.12 | 11.80 | 12.10 | -0.78 | -6.05% | 4 | 983 | 32.17% |
| DIS240119P00100000 | 2022-05-23 9:31AM EDT | 2024-01-19 | 14.60 | 14.25 | 14.95 | -0.60 | -3.95% | 1 | 6,544 | 31.37% |
© 2022 Yahoo. Tutti i diritti riservati.
