The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00105000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.02 | 0.99 | 1.06 | -0.50 | -32.89% | 2,308 | 1,322 | 36.72% |
| DIS220603C00105000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 1.69 | 1.63 | 1.76 | -0.51 | -23.18% | 86 | 313 | 35.40% |
| DIS220610C00105000 | 2022-05-20 3:18PM EDT | 2022-06-10 | 2.21 | 2.26 | 2.42 | -0.70 | -24.05% | 350 | 264 | 35.91% |
| DIS220617C00105000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 2.91 | 2.87 | 2.98 | -0.52 | -15.16% | 1,732 | 3,498 | 36.16% |
| DIS220624C00105000 | 2022-05-20 3:38PM EDT | 2022-06-24 | 3.15 | 3.25 | 3.45 | -0.85 | -21.25% | 57 | 61 | 36.12% |
| DIS220701C00105000 | 2022-05-20 3:10PM EDT | 2022-07-01 | 3.20 | 3.60 | 3.95 | -1.15 | -26.44% | 12 | 23 | 36.62% |
| DIS220715C00105000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 4.55 | 4.45 | 4.70 | -0.55 | -10.78% | 505 | 892 | 36.44% |
| DIS220916C00105000 | 2022-05-20 3:46PM EDT | 2022-09-16 | 7.38 | 7.45 | 7.70 | -0.77 | -9.45% | 33 | 1,940 | 37.87% |
| DIS221021C00105000 | 2022-05-20 3:53PM EDT | 2022-10-21 | 8.60 | 8.60 | 8.85 | -0.75 | -8.02% | 55 | 398 | 37.62% |
| DIS221118C00105000 | 2022-05-20 3:44PM EDT | 2022-11-18 | 9.45 | 9.55 | 9.75 | -0.95 | -9.13% | 362 | 505 | 37.73% |
| DIS230120C00105000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 10.95 | 10.65 | 11.40 | -0.80 | -6.81% | 423 | 931 | 37.45% |
| DIS230616C00105000 | 2022-05-20 2:59PM EDT | 2023-06-16 | 14.05 | 14.15 | 15.00 | -1.36 | -8.83% | 5 | 679 | 38.15% |
| DIS240119C00105000 | 2022-05-20 3:59PM EDT | 2024-01-19 | 18.40 | 17.70 | 19.05 | -0.80 | -4.17% | 22 | 363 | 38.39% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00105000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 3.65 | 3.55 | 3.70 | +0.50 | +15.87% | 475 | 866 | 37.89% |
| DIS220603P00105000 | 2022-05-20 3:46PM EDT | 2022-06-03 | 4.40 | 4.20 | 4.35 | +0.45 | +11.39% | 56 | 1,101 | 35.52% |
| DIS220610P00105000 | 2022-05-20 3:25PM EDT | 2022-06-10 | 5.85 | 4.75 | 5.05 | +1.48 | +33.87% | 177 | 161 | 36.44% |
| DIS220617P00105000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 5.50 | 5.35 | 5.55 | +0.35 | +6.80% | 463 | 7,152 | 36.08% |
| DIS220624P00105000 | 2022-05-20 1:30PM EDT | 2022-06-24 | 7.37 | 5.70 | 5.95 | +1.92 | +35.23% | 2 | 153 | 35.50% |
| DIS220701P00105000 | 2022-05-20 3:53PM EDT | 2022-07-01 | 6.39 | 6.10 | 6.50 | +0.49 | +8.31% | 21 | 91 | 36.41% |
| DIS220715P00105000 | 2022-05-20 3:43PM EDT | 2022-07-15 | 7.05 | 6.85 | 7.05 | +0.34 | +5.07% | 391 | 3,759 | 35.00% |
| DIS220916P00105000 | 2022-05-20 3:53PM EDT | 2022-09-16 | 9.75 | 9.50 | 9.75 | +0.62 | +6.79% | 42 | 2,261 | 35.61% |
| DIS221021P00105000 | 2022-05-20 3:52PM EDT | 2022-10-21 | 10.65 | 10.40 | 10.85 | +0.68 | +6.82% | 85 | 971 | 35.46% |
| DIS221118P00105000 | 2022-05-20 3:22PM EDT | 2022-11-18 | 12.13 | 11.10 | 11.45 | +1.48 | +13.90% | 11 | 1,804 | 34.69% |
| DIS230120P00105000 | 2022-05-20 3:37PM EDT | 2023-01-20 | 12.55 | 12.10 | 12.60 | +0.65 | +5.46% | 280 | 3,610 | 33.34% |
| DIS230616P00105000 | 2022-05-20 3:52PM EDT | 2023-06-16 | 14.83 | 14.45 | 15.30 | +0.58 | +4.07% | 18 | 1,950 | 32.76% |
| DIS240119P00105000 | 2022-05-20 1:19PM EDT | 2024-01-19 | 18.40 | 17.35 | 17.85 | +1.60 | +9.52% | 20 | 4,010 | 31.16% |
© 2022 Yahoo. Tutti i diritti riservati.
