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:130.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220527C001300002022-05-20 12:27PM EDT2022-05-270.030.000.01+0.01+50.00%173359.38%
DIS220603C001300002022-05-20 1:21PM EDT2022-06-030.030.010.03+0.01+50.00%393150.39%
DIS220610C001300002022-05-19 2:41PM EDT2022-06-100.040.030.05-0.02-33.33%1613843.95%
DIS220617C001300002022-05-20 3:58PM EDT2022-06-170.080.070.09-0.03-27.27%63414,22041.41%
DIS220624C001300002022-05-20 11:44AM EDT2022-06-240.130.050.14-0.02-13.33%16239.65%
DIS220701C001300002022-05-20 3:33PM EDT2022-07-010.130.100.18-0.09-40.91%91,54737.74%
DIS220715C001300002022-05-20 3:37PM EDT2022-07-150.240.200.25-0.07-22.58%3213,94534.67%
DIS220916C001300002022-05-20 3:59PM EDT2022-09-161.131.071.17-0.17-13.08%4727,86933.90%
DIS221021C001300002022-05-20 3:20PM EDT2022-10-211.611.491.70-0.25-13.44%1431,43733.31%
DIS221118C001300002022-05-20 3:53PM EDT2022-11-182.092.042.22-0.41-16.40%631,34733.45%
DIS230120C001300002022-05-20 3:58PM EDT2023-01-203.002.953.10-0.42-12.28%1853,54232.52%
DIS230616C001300002022-05-20 2:59PM EDT2023-06-165.375.155.75-0.56-9.44%2659133.35%
DIS240119C001300002022-05-20 3:02PM EDT2024-01-199.208.509.90-0.80-8.00%814,05735.28%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS220527P001300002022-05-17 11:40AM EDT2022-05-2726.2927.2528.350.00-11295.90%
DIS220603P001300002022-05-18 11:56AM EDT2022-06-0329.3427.2528.20+4.96+20.34%13563.09%
DIS220610P001300002022-05-12 1:19PM EDT2022-06-1029.4027.2028.15+2.87+10.82%32067.24%
DIS220617P001300002022-05-20 3:42PM EDT2022-06-1727.9227.4527.85+1.18+4.41%8210,86349.81%
DIS220624P001300002022-05-11 3:32PM EDT2022-06-2423.1027.3528.200.00-21353.13%
DIS220701P001300002022-05-19 11:35AM EDT2022-07-0125.8527.4028.050.00-11745.53%
DIS220715P001300002022-05-20 2:42PM EDT2022-07-1529.4227.5527.95+3.10+11.78%124,29337.50%
DIS220916P001300002022-05-20 11:00AM EDT2022-09-1628.2528.1528.60+1.50+5.61%76,38632.68%
DIS221021P001300002022-05-20 3:58PM EDT2022-10-2128.7028.3028.85+1.05+3.80%261,39130.54%
DIS221118P001300002022-05-20 11:57AM EDT2022-11-1829.0528.6029.30+0.55+1.93%3445630.79%
DIS230120P001300002022-05-20 2:55PM EDT2023-01-2030.3028.9529.70+2.25+8.02%3511,84028.42%
DIS230616P001300002022-05-20 3:00PM EDT2023-06-1631.8030.5031.25+1.95+6.53%61,46127.50%
DIS240119P001300002022-05-20 10:25AM EDT2024-01-1933.0532.5033.70+0.60+1.85%128,81227.59%