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:125.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00125000 | 2022-05-20 3:15PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 576 | 56.25% |
| DIS220603C00125000 | 2022-05-19 3:51PM EDT | 2022-06-03 | 0.05 | 0.01 | 0.04 | 0.00 | - | 34 | 322 | 44.92% |
| DIS220610C00125000 | 2022-05-20 12:58PM EDT | 2022-06-10 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 66 | 161 | 40.43% |
| DIS220617C00125000 | 2022-05-20 3:50PM EDT | 2022-06-17 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 529 | 5,884 | 38.28% |
| DIS220624C00125000 | 2022-05-20 3:42PM EDT | 2022-06-24 | 0.17 | 0.14 | 0.20 | -0.13 | -43.33% | 6 | 150 | 36.52% |
| DIS220701C00125000 | 2022-05-20 12:43PM EDT | 2022-07-01 | 0.23 | 0.20 | 0.29 | -0.09 | -28.12% | 1 | 73 | 35.79% |
| DIS220715C00125000 | 2022-05-20 3:50PM EDT | 2022-07-15 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 151 | 3,397 | 33.55% |
| DIS220916C00125000 | 2022-05-20 3:21PM EDT | 2022-09-16 | 1.75 | 1.64 | 1.82 | -0.23 | -11.62% | 50 | 1,812 | 34.55% |
| DIS221021C00125000 | 2022-05-20 3:22PM EDT | 2022-10-21 | 2.22 | 2.20 | 2.46 | -0.47 | -17.47% | 799 | 812 | 33.84% |
| DIS221118C00125000 | 2022-05-20 3:33PM EDT | 2022-11-18 | 2.86 | 2.85 | 2.99 | -0.51 | -15.13% | 88 | 1,348 | 33.58% |
| DIS230120C00125000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 3.80 | 3.90 | 4.25 | -0.60 | -13.64% | 311 | 3,432 | 33.59% |
| DIS230616C00125000 | 2022-05-20 3:41PM EDT | 2023-06-16 | 6.70 | 6.50 | 7.15 | -1.20 | -15.19% | 9 | 897 | 34.24% |
| DIS240119C00125000 | 2022-05-20 3:51PM EDT | 2024-01-19 | 10.80 | 10.10 | 11.55 | -0.56 | -4.93% | 366 | 4,641 | 36.15% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00125000 | 2022-05-20 12:55PM EDT | 2022-05-27 | 24.31 | 22.45 | 22.95 | +3.11 | +14.67% | 9 | 243 | 74.61% |
| DIS220603P00125000 | 2022-05-20 2:29PM EDT | 2022-06-03 | 24.44 | 22.45 | 22.85 | +5.24 | +27.29% | 21 | 96 | 61.13% |
| DIS220610P00125000 | 2022-05-19 3:46PM EDT | 2022-06-10 | 21.55 | 22.30 | 23.10 | 0.00 | - | 2 | 36 | 57.57% |
| DIS220617P00125000 | 2022-05-20 3:45PM EDT | 2022-06-17 | 23.05 | 22.55 | 22.80 | +1.35 | +6.22% | 45 | 6,251 | 41.60% |
| DIS220624P00125000 | 2022-05-20 11:38AM EDT | 2022-06-24 | 22.88 | 22.40 | 23.30 | +1.18 | +5.44% | 1 | 23 | 48.34% |
| DIS220715P00125000 | 2022-05-20 1:15PM EDT | 2022-07-15 | 24.89 | 22.70 | 23.15 | +2.97 | +13.55% | 13 | 2,211 | 36.06% |
| DIS220916P00125000 | 2022-05-20 3:57PM EDT | 2022-09-16 | 24.00 | 23.70 | 24.10 | +1.00 | +4.35% | 43 | 6,563 | 32.57% |
| DIS221021P00125000 | 2022-05-20 3:43PM EDT | 2022-10-21 | 24.50 | 24.00 | 24.40 | +1.30 | +5.60% | 52 | 1,444 | 30.40% |
| DIS221118P00125000 | 2022-05-20 12:00PM EDT | 2022-11-18 | 25.08 | 24.40 | 25.10 | +1.13 | +4.72% | 26 | 625 | 31.44% |
| DIS230120P00125000 | 2022-05-20 2:52PM EDT | 2023-01-20 | 26.62 | 25.00 | 25.90 | +2.22 | +9.10% | 33 | 4,450 | 30.23% |
| DIS230616P00125000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 27.55 | 26.75 | 27.30 | +1.60 | +6.17% | 32 | 489 | 27.89% |
| DIS240119P00125000 | 2022-05-20 2:54PM EDT | 2024-01-19 | 30.00 | 28.80 | 30.05 | +1.76 | +6.23% | 18 | 4,045 | 28.16% |
© 2022 Yahoo. Tutti i diritti riservati.
