The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:48AM EST. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00105000 | 2022-12-07 2:30PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 5,419 | 62.50% |
| DIS221216C00105000 | 2022-12-08 10:24AM EST | 2022-12-16 | 0.09 | 0.09 | 0.09 | 0.00 | - | 137 | 10,851 | 43.56% |
| DIS221223C00105000 | 2022-12-08 10:27AM EST | 2022-12-23 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 23 | 933 | 37.31% |
| DIS221230C00105000 | 2022-12-08 10:21AM EST | 2022-12-30 | 0.27 | 0.25 | 0.26 | +0.02 | +8.00% | 135 | 952 | 33.74% |
| DIS230106C00105000 | 2022-12-08 9:53AM EST | 2023-01-06 | 0.45 | 0.41 | 0.42 | +0.05 | +12.50% | 2 | 396 | 33.25% |
| DIS230113C00105000 | 2022-12-08 9:30AM EST | 2023-01-13 | 0.68 | 0.63 | 0.65 | +0.07 | +11.48% | 81 | 129 | 33.86% |
| DIS230120C00105000 | 2022-12-08 10:27AM EST | 2023-01-20 | 0.82 | 0.83 | 0.85 | +0.03 | +3.80% | 105 | 14,712 | 33.77% |
| DIS230217C00105000 | 2022-12-08 10:30AM EST | 2023-02-17 | 2.27 | 2.22 | 2.26 | +0.09 | +4.13% | 84 | 6,019 | 38.31% |
| DIS230317C00105000 | 2022-12-08 10:25AM EST | 2023-03-17 | 3.06 | 3.00 | 3.10 | +0.10 | +3.38% | 19 | 3,156 | 37.66% |
| DIS230421C00105000 | 2022-12-08 10:23AM EST | 2023-04-21 | 4.05 | 3.90 | 4.05 | +0.11 | +2.79% | 2 | 1,679 | 37.16% |
| DIS230616C00105000 | 2022-12-08 10:28AM EST | 2023-06-16 | 5.90 | 5.75 | 5.85 | +0.37 | +6.69% | 8 | 3,802 | 38.45% |
| DIS230721C00105000 | 2022-12-08 10:00AM EST | 2023-07-21 | 6.80 | 6.40 | 6.55 | +0.40 | +6.25% | 9 | 173 | 37.86% |
| DIS230915C00105000 | 2022-12-08 10:13AM EST | 2023-09-15 | 8.20 | 7.95 | 8.35 | +0.35 | +4.46% | 1 | 316 | 39.58% |
| DIS240119C00105000 | 2022-12-07 3:11PM EST | 2024-01-19 | 10.70 | 10.45 | 10.95 | 0.00 | - | 57 | 4,537 | 39.61% |
| DIS250117C00105000 | 2022-12-07 9:52AM EST | 2025-01-17 | 16.10 | 16.15 | 17.10 | 0.00 | - | 20 | 198 | 40.24% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00105000 | 2022-12-07 2:43PM EST | 2022-12-09 | 13.00 | 11.35 | 12.55 | 0.00 | - | 320 | 13 | 111.52% |
| DIS221216P00105000 | 2022-12-08 9:54AM EST | 2022-12-16 | 12.15 | 11.90 | 12.60 | -0.85 | -6.54% | 4 | 3,653 | 54.98% |
| DIS221223P00105000 | 2022-12-08 10:19AM EST | 2022-12-23 | 12.42 | 11.95 | 12.55 | -0.48 | -3.72% | 42 | 55 | 39.45% |
| DIS221230P00105000 | 2022-12-06 11:12AM EST | 2022-12-30 | 11.68 | 12.20 | 12.70 | 0.00 | - | 1 | 118 | 37.06% |
| DIS230106P00105000 | 2022-11-30 10:52AM EST | 2023-01-06 | 12.73 | 12.00 | 13.15 | +1.38 | +12.16% | 1 | 16 | 40.63% |
| DIS230120P00105000 | 2022-12-08 10:17AM EST | 2023-01-20 | 12.60 | 12.55 | 12.90 | -0.64 | -4.83% | 14 | 7,549 | 30.08% |
| DIS230217P00105000 | 2022-12-07 3:09PM EST | 2023-02-17 | 14.17 | 13.20 | 13.85 | 0.00 | - | 4 | 2,154 | 32.59% |
| DIS230317P00105000 | 2022-12-07 11:36AM EST | 2023-03-17 | 14.80 | 14.05 | 14.25 | 0.00 | - | 16 | 2,003 | 30.38% |
| DIS230421P00105000 | 2022-12-07 11:20AM EST | 2023-04-21 | 15.13 | 14.65 | 14.90 | 0.00 | - | 1 | 1,840 | 29.72% |
| DIS230616P00105000 | 2022-12-08 10:33AM EST | 2023-06-16 | 15.84 | 15.65 | 15.90 | -0.33 | -2.04% | 5 | 6,149 | 29.32% |
| DIS230721P00105000 | 2022-12-07 10:35AM EST | 2023-07-21 | 16.15 | 15.70 | 16.30 | -0.50 | -3.00% | 17 | 436 | 28.49% |
| DIS230915P00105000 | 2022-12-07 11:52AM EST | 2023-09-15 | 17.35 | 17.00 | 17.15 | 0.00 | - | 79 | 1,318 | 28.35% |
| DIS240119P00105000 | 2022-12-07 2:02PM EST | 2024-01-19 | 18.85 | 18.15 | 18.70 | 0.00 | - | 114 | 5,098 | 27.76% |
| DIS250117P00105000 | 2022-11-30 1:48PM EST | 2025-01-17 | 20.05 | 21.10 | 21.65 | 0.00 | - | 160 | 169 | 25.80% |
© 2022 Yahoo. Tutti i diritti riservati.
