Italia markets open in 2 hours 34 minutes
Dow Jones
33.781,48 +183,56 (+0,55%) Nasdaq
11.082,00 +123,45 (+1,13%) Nikkei 225
27.925,22 +350,79 (+1,27%) EUR/USD
1,0585 +0,0026 (+0,24%) BTC-EUR
16.263,96 +249,39 (+1,56%) CMC Crypto 200
405,98 +11,29 (+2,86%)
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:125.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00125000 | 2022-11-30 9:33AM EST | 2022-12-09 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 323 | 234.38% |
| DIS221216C00125000 | 2022-12-08 2:58PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 8,555 | 76.56% |
| DIS221223C00125000 | 2022-12-08 3:34PM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,335 | 56.25% |
| DIS221230C00125000 | 2022-12-07 3:25PM EST | 2022-12-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 420 | 50.00% |
| DIS230106C00125000 | 2022-12-08 1:44PM EST | 2023-01-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 46 | 43.36% |
| DIS230120C00125000 | 2022-12-08 3:52PM EST | 2023-01-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 235 | 10,622 | 39.65% |
| DIS230217C00125000 | 2022-12-08 3:28PM EST | 2023-02-17 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 16 | 2,726 | 38.48% |
| DIS230317C00125000 | 2022-12-08 3:13PM EST | 2023-03-17 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 1,508 | 4,909 | 35.77% |
| DIS230421C00125000 | 2022-12-08 1:54PM EST | 2023-04-21 | 0.78 | 0.72 | 0.77 | +0.02 | +2.63% | 387 | 2,068 | 34.66% |
| DIS230616C00125000 | 2022-12-08 3:59PM EST | 2023-06-16 | 1.54 | 1.50 | 1.58 | -0.04 | -2.53% | 97 | 7,399 | 35.22% |
| DIS230721C00125000 | 2022-12-08 2:18PM EST | 2023-07-21 | 1.95 | 1.83 | 2.00 | -0.25 | -11.36% | 18 | 261 | 34.78% |
| DIS230915C00125000 | 2022-12-08 10:33AM EST | 2023-09-15 | 2.94 | 2.82 | 3.05 | +0.07 | +2.44% | 8 | 116 | 35.88% |
| DIS240119C00125000 | 2022-12-08 1:57PM EST | 2024-01-19 | 4.95 | 4.70 | 5.05 | +0.11 | +2.27% | 9 | 6,142 | 36.32% |
| DIS250117C00125000 | 2022-12-08 2:16PM EST | 2025-01-17 | 10.24 | 9.90 | 10.65 | +0.59 | +6.11% | 6 | 503 | 37.81% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00125000 | 2022-11-30 1:30PM EST | 2022-12-09 | 30.50 | 32.30 | 32.60 | 0.00 | - | - | 0 | 100.00% |
| DIS221216P00125000 | 2022-11-30 3:14PM EST | 2022-12-16 | 28.20 | 32.25 | 32.80 | 0.00 | - | 2,944 | 0 | 92.97% |
| DIS221223P00125000 | 2022-11-10 2:54PM EST | 2022-12-23 | 35.05 | 32.10 | 32.85 | 0.00 | - | 1 | 0 | 59.38% |
| DIS230120P00125000 | 2022-12-08 3:16PM EST | 2023-01-20 | 32.35 | 32.25 | 32.65 | -0.55 | -1.67% | 793 | 385 | 46.68% |
| DIS230217P00125000 | 2022-12-07 2:43PM EST | 2023-02-17 | 33.15 | 32.15 | 32.85 | 0.00 | - | 280 | 138 | 41.28% |
| DIS230317P00125000 | 2022-12-07 3:03PM EST | 2023-03-17 | 33.05 | 32.10 | 32.85 | 0.00 | - | 149 | 72 | 34.99% |
| DIS230421P00125000 | 2022-12-07 11:12AM EST | 2023-04-21 | 32.50 | 32.20 | 32.80 | 0.00 | - | 1 | 37 | 29.30% |
| DIS230616P00125000 | 2022-12-08 1:23PM EST | 2023-06-16 | 32.50 | 32.35 | 33.00 | -0.39 | -1.19% | 21 | 903 | 27.03% |
| DIS230721P00125000 | 2022-12-08 12:20PM EST | 2023-07-21 | 32.75 | 32.30 | 33.10 | +4.05 | +14.11% | 5 | 47 | 25.78% |
| DIS230915P00125000 | 2022-12-08 11:36AM EST | 2023-09-15 | 32.80 | 32.70 | 33.15 | -0.55 | -1.65% | 2 | 21 | 23.47% |
| DIS240119P00125000 | 2022-12-08 3:35PM EST | 2024-01-19 | 33.42 | 33.05 | 33.75 | -0.08 | -0.24% | 20 | 4,699 | 22.83% |
| DIS250117P00125000 | 2022-12-08 10:57AM EST | 2025-01-17 | 34.95 | 34.35 | 35.70 | -0.20 | -0.57% | 4 | 388 | 22.23% |
© 2022 Yahoo. Tutti i diritti riservati.
