Italia markets open in 3 hours 28 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.696,31 +2,66 (+0,01%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.337,52 -162,89 (-0,76%) CMC Crypto 200
526,15 +1,01 (+0,19%)
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:115.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00115000 | 2023-02-06 3:59PM EST | 2023-02-10 | 1.57 | 1.56 | 1.57 | -0.19 | -10.80% | 2,366 | 2,837 | 75.78% |
| DIS230217C00115000 | 2023-02-06 3:59PM EST | 2023-02-17 | 1.94 | 1.90 | 1.99 | -0.26 | -11.82% | 15,190 | 14,318 | 51.37% |
| DIS230224C00115000 | 2023-02-06 3:54PM EST | 2023-02-24 | 2.18 | 2.11 | 2.19 | -0.28 | -11.38% | 848 | 470 | 42.92% |
| DIS230303C00115000 | 2023-02-06 3:09PM EST | 2023-03-03 | 2.40 | 2.43 | 2.51 | -0.37 | -13.36% | 241 | 409 | 39.45% |
| DIS230310C00115000 | 2023-02-06 3:26PM EST | 2023-03-10 | 2.59 | 2.65 | 2.86 | -1.26 | -32.73% | 26 | 93 | 37.77% |
| DIS230317C00115000 | 2023-02-06 3:59PM EST | 2023-03-17 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 4,752 | 13,615 | 36.35% |
| DIS230324C00115000 | 2023-02-06 2:38PM EST | 2023-03-24 | 3.24 | 3.35 | 3.55 | -0.56 | -14.74% | 28 | 5 | 36.17% |
| DIS230421C00115000 | 2023-02-06 3:54PM EST | 2023-04-21 | 4.58 | 4.50 | 4.60 | -0.33 | -6.72% | 6,130 | 6,454 | 34.01% |
| DIS230616C00115000 | 2023-02-06 3:58PM EST | 2023-06-16 | 6.95 | 6.90 | 7.05 | -0.39 | -5.31% | 796 | 7,066 | 35.16% |
| DIS230721C00115000 | 2023-02-06 3:19PM EST | 2023-07-21 | 7.75 | 7.60 | 7.90 | -0.40 | -4.91% | 104 | 615 | 34.10% |
| DIS230915C00115000 | 2023-02-06 3:53PM EST | 2023-09-15 | 9.81 | 9.70 | 9.90 | -0.42 | -4.11% | 70 | 955 | 35.33% |
| DIS240119C00115000 | 2023-02-06 2:45PM EST | 2024-01-19 | 12.50 | 12.90 | 13.50 | -0.99 | -7.34% | 78 | 2,770 | 36.62% |
| DIS240621C00115000 | 2023-02-03 12:30PM EST | 2024-06-21 | 16.43 | 16.30 | 17.20 | -2.07 | -11.19% | 5 | 39 | 37.71% |
| DIS250117C00115000 | 2023-02-06 12:10PM EST | 2025-01-17 | 20.20 | 20.05 | 20.80 | -0.95 | -4.49% | 3 | 693 | 37.60% |
| DIS250620C00115000 | 2023-02-06 12:56PM EST | 2025-06-20 | 23.02 | 22.00 | 23.60 | -1.68 | -6.80% | 95 | 1,676 | 38.32% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00115000 | 2023-02-06 3:50PM EST | 2023-02-10 | 6.65 | 6.50 | 6.75 | +0.61 | +10.10% | 92 | 1,299 | 74.02% |
| DIS230217P00115000 | 2023-02-06 12:12PM EST | 2023-02-17 | 6.95 | 6.80 | 7.00 | +0.47 | +7.25% | 92 | 1,161 | 50.27% |
| DIS230224P00115000 | 2023-02-06 12:54PM EST | 2023-02-24 | 7.35 | 6.85 | 7.20 | +1.45 | +24.58% | 811 | 9 | 41.58% |
| DIS230303P00115000 | 2023-02-03 9:45AM EST | 2023-03-03 | 6.30 | 7.20 | 7.50 | 0.00 | - | 4 | 13 | 38.15% |
| DIS230317P00115000 | 2023-02-06 3:01PM EST | 2023-03-17 | 7.90 | 7.65 | 7.80 | +0.70 | +9.72% | 83 | 570 | 32.80% |
| DIS230421P00115000 | 2023-02-06 1:16PM EST | 2023-04-21 | 9.10 | 8.60 | 8.80 | +1.02 | +12.62% | 33 | 898 | 29.16% |
| DIS230616P00115000 | 2023-02-06 3:40PM EST | 2023-06-16 | 10.35 | 10.20 | 10.35 | +0.75 | +7.81% | 31 | 4,844 | 28.10% |
| DIS230721P00115000 | 2023-02-03 10:34AM EST | 2023-07-21 | 9.36 | 10.75 | 11.15 | 0.00 | - | 2 | 1,216 | 27.69% |
| DIS230915P00115000 | 2023-02-06 10:33AM EST | 2023-09-15 | 12.55 | 11.85 | 12.35 | +1.25 | +11.06% | 27 | 1,949 | 27.48% |
| DIS240119P00115000 | 2023-02-06 11:56AM EST | 2024-01-19 | 14.00 | 13.55 | 14.15 | +1.25 | +9.80% | 1 | 2,863 | 26.16% |
| DIS240621P00115000 | 2023-02-03 11:19AM EST | 2024-06-21 | 14.70 | 15.10 | 15.90 | 0.00 | - | 1 | 124 | 25.19% |
| DIS250117P00115000 | 2023-02-06 12:35PM EST | 2025-01-17 | 17.38 | 16.95 | 17.70 | +0.78 | +4.70% | 85 | 499 | 24.09% |
| DIS250620P00115000 | 2023-02-06 11:25AM EST | 2025-06-20 | 18.65 | 17.65 | 19.10 | +1.05 | +5.97% | 5 | 20 | 23.92% |
© 2023 Yahoo. Tutti i diritti riservati.
