Italia markets open in 3 hours 26 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.687,84 -5,81 (-0,02%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.333,56 -169,50 (-0,79%) CMC Crypto 200
526,10 +0,96 (+0,18%)
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:135.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00135000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,793 | 1,352 | 91.41% |
| DIS230217C00135000 | 2023-02-06 3:50PM EST | 2023-02-17 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 217 | 1,246 | 60.55% |
| DIS230224C00135000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 224 | 625 | 47.85% |
| DIS230303C00135000 | 2023-02-06 2:33PM EST | 2023-03-03 | 0.15 | 0.16 | 0.18 | -0.05 | -25.00% | 239 | 121 | 42.97% |
| DIS230310C00135000 | 2023-02-06 3:57PM EST | 2023-03-10 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 81 | 197 | 39.36% |
| DIS230317C00135000 | 2023-02-06 2:24PM EST | 2023-03-17 | 0.22 | 0.24 | 0.26 | -0.07 | -24.14% | 63 | 2,077 | 36.82% |
| DIS230324C00135000 | 2023-02-06 2:13PM EST | 2023-03-24 | 0.28 | 0.25 | 0.31 | -0.06 | -17.65% | 2 | 8 | 35.11% |
| DIS230421C00135000 | 2023-02-06 3:14PM EST | 2023-04-21 | 0.49 | 0.51 | 0.54 | -0.06 | -10.91% | 64 | 1,157 | 31.20% |
| DIS230616C00135000 | 2023-02-06 2:49PM EST | 2023-06-16 | 1.40 | 1.46 | 1.51 | -0.18 | -11.39% | 177 | 3,143 | 31.06% |
| DIS230721C00135000 | 2023-02-06 1:23PM EST | 2023-07-21 | 1.79 | 1.86 | 2.04 | -0.35 | -16.36% | 25 | 827 | 30.41% |
| DIS230915C00135000 | 2023-02-06 12:07PM EST | 2023-09-15 | 3.00 | 3.00 | 3.20 | -0.40 | -11.76% | 10 | 709 | 31.02% |
| DIS240119C00135000 | 2023-02-06 2:31PM EST | 2024-01-19 | 5.65 | 5.40 | 5.95 | -0.14 | -2.42% | 924 | 3,098 | 32.48% |
| DIS240621C00135000 | 2023-02-03 11:04AM EST | 2024-06-21 | 9.97 | 8.50 | 9.30 | 0.00 | - | 1 | 3 | 34.10% |
| DIS250117C00135000 | 2023-02-06 10:47AM EST | 2025-01-17 | 11.85 | 11.75 | 12.80 | -1.70 | -12.55% | 8 | 2,039 | 34.53% |
| DIS250620C00135000 | 2023-02-06 10:52AM EST | 2025-06-20 | 14.55 | 13.90 | 15.65 | -1.65 | -10.19% | 2 | 23 | 35.57% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217P00135000 | 2023-02-06 2:17PM EST | 2023-02-17 | 25.30 | 24.95 | 25.50 | +2.65 | +11.70% | 1 | 3 | 58.40% |
| DIS230224P00135000 | 2023-02-03 9:42AM EST | 2023-02-24 | 23.30 | 24.75 | 25.55 | 0.00 | - | 1 | 10 | 59.77% |
| DIS230303P00135000 | 2023-02-02 11:00AM EST | 2023-03-03 | 23.20 | 24.75 | 25.60 | 0.00 | - | - | 13 | 52.00% |
| DIS230317P00135000 | 2023-01-13 11:12AM EST | 2023-03-17 | 36.29 | 24.80 | 25.65 | 0.00 | - | 4 | 0 | 42.63% |
| DIS230421P00135000 | 2023-02-06 10:12AM EST | 2023-04-21 | 25.57 | 24.85 | 25.55 | -0.88 | -3.33% | 4 | 0 | 29.52% |
| DIS230616P00135000 | 2023-02-03 2:55PM EST | 2023-06-16 | 25.75 | 25.05 | 25.75 | +1.20 | +4.89% | 1 | 26 | 24.37% |
| DIS230721P00135000 | 2023-02-06 10:05AM EST | 2023-07-21 | 26.05 | 25.20 | 25.85 | +2.90 | +12.53% | 4 | 81 | 22.44% |
| DIS230915P00135000 | 2023-02-03 3:08PM EST | 2023-09-15 | 25.10 | 25.55 | 26.25 | 0.00 | - | 83 | 94 | 21.83% |
| DIS240119P00135000 | 2023-02-06 3:04PM EST | 2024-01-19 | 27.00 | 26.50 | 27.15 | +1.05 | +4.05% | 14 | 278 | 20.94% |
| DIS250117P00135000 | 2023-02-06 10:54AM EST | 2025-01-17 | 29.80 | 28.60 | 29.90 | +0.10 | +0.34% | 12 | 451 | 20.51% |
© 2023 Yahoo. Tutti i diritti riservati.
