Italia markets closed
Dow Jones
33.801,24 +203,32 (+0,61%) Nasdaq
11.065,49 +106,94 (+0,98%) Nikkei 225
27.574,43 -111,97 (-0,40%) EUR/USD
1,0555 +0,0041 (+0,39%) BTC-EUR
16.045,76 +3,15 (+0,02%) CMC Crypto 200
398,56 +3,87 (+0,98%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:34AM EST. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00120000 | 2022-12-05 10:43AM EST | 2022-12-09 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 423 | 142.19% |
| DIS221216C00120000 | 2022-12-08 9:44AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 7,525 | 63.28% |
| DIS221223C00120000 | 2022-12-08 9:59AM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 474 | 49.22% |
| DIS221230C00120000 | 2022-12-08 9:53AM EST | 2022-12-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 577 | 42.97% |
| DIS230106C00120000 | 2022-12-08 10:40AM EST | 2023-01-06 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 476 | 40.04% |
| DIS230120C00120000 | 2022-12-08 11:11AM EST | 2023-01-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 56 | 17,289 | 37.60% |
| DIS230217C00120000 | 2022-12-08 11:16AM EST | 2023-02-17 | 0.47 | 0.45 | 0.47 | 0.00 | - | 28 | 5,282 | 37.92% |
| DIS230317C00120000 | 2022-12-08 10:48AM EST | 2023-03-17 | 0.75 | 0.71 | 0.74 | -0.01 | -1.32% | 24 | 4,242 | 35.77% |
| DIS230421C00120000 | 2022-12-08 10:55AM EST | 2023-04-21 | 1.20 | 1.13 | 1.17 | +0.04 | +3.45% | 70 | 3,002 | 34.74% |
| DIS230616C00120000 | 2022-12-08 10:39AM EST | 2023-06-16 | 2.29 | 2.17 | 2.25 | +0.15 | +7.01% | 7 | 6,749 | 35.82% |
| DIS230721C00120000 | 2022-12-07 11:36AM EST | 2023-07-21 | 2.66 | 2.64 | 2.73 | 0.00 | - | 1 | 81 | 35.27% |
| DIS230915C00120000 | 2022-12-07 10:04AM EST | 2023-09-15 | 3.65 | 3.75 | 3.85 | 0.00 | - | 8 | 1,037 | 36.06% |
| DIS240119C00120000 | 2022-12-08 11:04AM EST | 2024-01-19 | 6.00 | 5.85 | 6.20 | +0.15 | +2.56% | 7 | 5,431 | 37.02% |
| DIS250117C00120000 | 2022-12-08 10:18AM EST | 2025-01-17 | 11.50 | 11.25 | 11.95 | +0.50 | +4.55% | 1 | 638 | 38.21% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00120000 | 2022-12-07 3:03PM EST | 2022-12-09 | 27.65 | 27.15 | 27.60 | 0.00 | - | 75 | 35 | 180.86% |
| DIS221216P00120000 | 2022-12-07 10:18AM EST | 2022-12-16 | 27.70 | 27.35 | 27.65 | 0.00 | - | 1 | 3 | 71.09% |
| DIS221223P00120000 | 2022-12-07 2:43PM EST | 2022-12-23 | 28.05 | 26.95 | 27.75 | 0.00 | - | 200 | 87 | 72.85% |
| DIS221230P00120000 | 2022-12-08 10:09AM EST | 2022-12-30 | 26.89 | 27.30 | 27.65 | +3.81 | +16.51% | 10 | 13 | 56.25% |
| DIS230120P00120000 | 2022-12-07 3:10PM EST | 2023-01-20 | 27.85 | 27.25 | 27.60 | 0.00 | - | 2,487 | 282 | 38.67% |
| DIS230217P00120000 | 2022-12-08 11:13AM EST | 2023-02-17 | 27.30 | 27.40 | 27.75 | -0.20 | -0.73% | 33 | 250 | 34.38% |
| DIS230317P00120000 | 2022-12-08 10:18AM EST | 2023-03-17 | 27.35 | 27.30 | 27.60 | -0.29 | -1.05% | 2 | 1,341 | 25.68% |
| DIS230421P00120000 | 2022-11-28 2:15PM EST | 2023-04-21 | 24.55 | 27.35 | 27.70 | 0.00 | - | 11 | 343 | 24.27% |
| DIS230616P00120000 | 2022-12-06 11:12AM EST | 2023-06-16 | 27.05 | 27.65 | 28.15 | 0.00 | - | 1 | 1,667 | 25.49% |
| DIS230721P00120000 | 2022-12-02 10:09AM EST | 2023-07-21 | 23.60 | 27.80 | 28.20 | 0.00 | - | 3 | 40 | 23.84% |
| DIS230915P00120000 | 2022-12-07 1:22PM EST | 2023-09-15 | 28.45 | 28.25 | 28.75 | 0.00 | - | 6 | 335 | 24.77% |
| DIS240119P00120000 | 2022-12-08 11:06AM EST | 2024-01-19 | 29.15 | 28.95 | 29.75 | -0.15 | -0.51% | 11 | 5,261 | 24.70% |
| DIS250117P00120000 | 2022-12-05 1:37PM EST | 2025-01-17 | 28.60 | 30.85 | 31.60 | 0.00 | - | 4 | 257 | 22.51% |
© 2022 Yahoo. Tutti i diritti riservati.
