Italia markets open in 2 hours 43 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.672,47 -21,18 (-0,08%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.332,36 -147,07 (-0,68%) CMC Crypto 200
526,01 +0,87 (+0,17%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00110000 | 2023-02-06 3:59PM EST | 2023-02-10 | 3.35 | 3.30 | 3.45 | -0.50 | -12.99% | 2,868 | 3,185 | 74.95% |
| DIS230217C00110000 | 2023-02-06 3:59PM EST | 2023-02-17 | 3.85 | 3.85 | 3.90 | -0.52 | -11.90% | 2,712 | 8,460 | 51.76% |
| DIS230224C00110000 | 2023-02-06 3:59PM EST | 2023-02-24 | 4.20 | 4.10 | 4.20 | -0.50 | -10.64% | 410 | 559 | 43.80% |
| DIS230303C00110000 | 2023-02-06 3:43PM EST | 2023-03-03 | 4.50 | 4.50 | 4.65 | -0.58 | -11.42% | 84 | 276 | 41.09% |
| DIS230310C00110000 | 2023-02-06 3:43PM EST | 2023-03-10 | 4.85 | 4.90 | 5.05 | -0.65 | -11.82% | 191 | 82 | 39.40% |
| DIS230317C00110000 | 2023-02-06 3:57PM EST | 2023-03-17 | 5.30 | 5.25 | 5.40 | -0.54 | -9.25% | 3,714 | 14,212 | 38.14% |
| DIS230324C00110000 | 2023-02-06 3:43PM EST | 2023-03-24 | 5.60 | 5.60 | 5.80 | -0.60 | -9.68% | 106 | 81 | 37.70% |
| DIS230421C00110000 | 2023-02-06 3:51PM EST | 2023-04-21 | 6.95 | 6.80 | 6.95 | -0.41 | -5.57% | 700 | 6,998 | 35.56% |
| DIS230616C00110000 | 2023-02-06 3:42PM EST | 2023-06-16 | 9.35 | 9.35 | 9.55 | -0.55 | -5.56% | 79 | 7,453 | 36.80% |
| DIS230721C00110000 | 2023-02-06 3:28PM EST | 2023-07-21 | 10.10 | 10.25 | 10.55 | -0.55 | -5.16% | 41 | 2,824 | 36.08% |
| DIS230915C00110000 | 2023-02-06 1:09PM EST | 2023-09-15 | 11.79 | 12.10 | 12.60 | -0.81 | -6.43% | 66 | 793 | 37.23% |
| DIS240119C00110000 | 2023-02-06 3:58PM EST | 2024-01-19 | 15.80 | 15.80 | 16.05 | -0.27 | -1.68% | 592 | 6,164 | 37.89% |
| DIS240621C00110000 | 2023-02-06 12:28PM EST | 2024-06-21 | 19.30 | 19.25 | 19.70 | -1.02 | -5.02% | 2 | 34 | 38.79% |
| DIS250117C00110000 | 2023-02-06 2:54PM EST | 2025-01-17 | 22.70 | 22.50 | 23.45 | -0.70 | -2.99% | 256 | 1,925 | 38.87% |
| DIS250620C00110000 | 2023-02-06 2:44PM EST | 2025-06-20 | 25.40 | 24.70 | 26.05 | -1.42 | -5.29% | 3 | 50 | 39.26% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00110000 | 2023-02-06 3:58PM EST | 2023-02-10 | 3.45 | 3.35 | 3.45 | +0.44 | +14.62% | 1,234 | 1,154 | 72.66% |
| DIS230217P00110000 | 2023-02-06 3:59PM EST | 2023-02-17 | 3.80 | 3.75 | 3.85 | +0.34 | +9.83% | 420 | 1,553 | 49.73% |
| DIS230224P00110000 | 2023-02-06 3:55PM EST | 2023-02-24 | 4.00 | 4.00 | 4.15 | +0.25 | +6.67% | 298 | 185 | 41.96% |
| DIS230303P00110000 | 2023-02-06 1:40PM EST | 2023-03-03 | 4.65 | 4.30 | 4.40 | +0.70 | +17.72% | 172 | 203 | 37.78% |
| DIS230310P00110000 | 2023-02-06 10:55AM EST | 2023-03-10 | 5.09 | 4.55 | 4.80 | +0.74 | +17.01% | 9 | 114 | 36.48% |
| DIS230317P00110000 | 2023-02-06 3:58PM EST | 2023-03-17 | 4.95 | 4.85 | 4.95 | +0.28 | +6.00% | 1,261 | 5,817 | 34.09% |
| DIS230324P00110000 | 2023-02-06 2:18PM EST | 2023-03-24 | 5.26 | 5.10 | 5.30 | +0.43 | +8.90% | 15 | 13 | 33.64% |
| DIS230421P00110000 | 2023-02-06 3:42PM EST | 2023-04-21 | 6.07 | 5.95 | 6.10 | +0.28 | +4.84% | 1,012 | 2,160 | 30.59% |
| DIS230616P00110000 | 2023-02-06 3:57PM EST | 2023-06-16 | 7.75 | 7.65 | 7.80 | +0.39 | +5.30% | 1,517 | 4,944 | 29.60% |
| DIS230721P00110000 | 2023-02-06 1:33PM EST | 2023-07-21 | 8.62 | 8.25 | 8.65 | +0.76 | +9.67% | 11 | 1,480 | 29.17% |
| DIS230915P00110000 | 2023-02-06 1:25PM EST | 2023-09-15 | 9.75 | 9.40 | 9.60 | +0.60 | +6.56% | 206 | 1,954 | 28.00% |
| DIS240119P00110000 | 2023-02-06 3:29PM EST | 2024-01-19 | 11.76 | 11.20 | 11.70 | +0.91 | +8.39% | 10 | 8,115 | 27.30% |
| DIS240621P00110000 | 2023-02-03 1:05PM EST | 2024-06-21 | 12.53 | 12.90 | 13.45 | 0.00 | - | 10 | 15 | 26.17% |
| DIS250117P00110000 | 2023-02-06 2:55PM EST | 2025-01-17 | 15.05 | 14.75 | 15.35 | +0.80 | +5.61% | 259 | 2,828 | 25.12% |
| DIS250620P00110000 | 2023-02-06 10:48AM EST | 2025-06-20 | 16.45 | 15.45 | 16.75 | +0.55 | +3.46% | 6 | 176 | 24.88% |
© 2023 Yahoo. Tutti i diritti riservati.
