Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,42-0,72 (-0,70%)
Alla chiusura: 04:03PM EDT
102,60 +0,18 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220527C001200002022-05-20 3:59PM EDT2022-05-270.030.010.03-0.01-25.00%191,29150.00%
DIS220603C001200002022-05-20 3:58PM EDT2022-06-030.060.050.07-0.02-25.00%3375040.04%
DIS220610C001200002022-05-20 3:23PM EDT2022-06-100.120.120.15-0.08-40.00%2561737.21%
DIS220617C001200002022-05-20 3:35PM EDT2022-06-170.240.240.25-0.08-25.00%65011,88435.60%
DIS220624C001200002022-05-20 3:46PM EDT2022-06-240.350.310.39-0.12-25.53%3239835.13%
DIS220701C001200002022-05-20 1:32PM EDT2022-07-010.410.430.54-0.25-37.88%149834.72%
DIS220715C001200002022-05-20 3:59PM EDT2022-07-150.760.730.79-0.17-18.28%4034,14233.35%
DIS220916C001200002022-05-20 3:18PM EDT2022-09-162.332.532.72-0.67-22.33%1513,53835.16%
DIS221021C001200002022-05-20 3:50PM EDT2022-10-213.353.253.45-0.50-12.99%19870634.29%
DIS221118C001200002022-05-20 2:14PM EDT2022-11-183.853.954.15-0.65-14.44%5041534.39%
DIS230120C001200002022-05-20 3:43PM EDT2023-01-205.235.005.55-0.52-9.04%1523,94834.31%
DIS230616C001200002022-05-20 2:59PM EDT2023-06-168.158.058.70-1.10-11.89%71962135.00%
DIS240119C001200002022-05-20 3:20PM EDT2024-01-1911.8511.7013.10-1.45-10.90%422,50636.55%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220527P001200002022-05-20 3:49PM EDT2022-05-2717.9817.5017.80+1.33+7.99%2418356.64%
DIS220603P001200002022-05-19 1:46PM EDT2022-06-0316.3917.4518.050.00-18158.11%
DIS220610P001200002022-05-18 3:47PM EDT2022-06-1015.9417.3018.300.00-92953.08%
DIS220617P001200002022-05-20 3:52PM EDT2022-06-1717.9917.6517.95+1.18+7.02%869,00738.82%
DIS220624P001200002022-05-18 12:37PM EDT2022-06-2417.6617.7018.10+2.58+17.11%15237.70%
DIS220701P001200002022-05-20 10:06AM EDT2022-07-0116.7317.7018.45+0.81+5.09%12439.60%
DIS220715P001200002022-05-20 2:56PM EDT2022-07-1518.4118.0018.35+1.12+6.48%227,14233.13%
DIS220916P001200002022-05-20 3:15PM EDT2022-09-1621.0519.5519.90+1.97+10.32%554,50832.96%
DIS221021P001200002022-05-20 3:12PM EDT2022-10-2121.6520.1020.50+1.90+9.62%251,21231.87%
DIS221118P001200002022-05-20 3:50PM EDT2022-11-1820.8120.5521.00+0.59+2.92%51,23831.44%
DIS230120P001200002022-05-20 1:07PM EDT2023-01-2023.1421.2522.15+2.29+10.98%1,0198,39731.09%
DIS230616P001200002022-05-19 3:37PM EDT2023-06-1624.8223.2523.80+1.77+7.68%149328.88%
DIS240119P001200002022-05-20 3:44PM EDT2024-01-1926.1025.3026.75+1.45+5.88%71,84329.03%