The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00140000 | 2022-05-19 11:41AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 75.00% |
| DIS220603C00140000 | 2022-05-20 9:53AM EDT | 2022-06-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 98 | 60.94% |
| DIS220610C00140000 | 2022-05-20 11:03AM EDT | 2022-06-10 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 5 | 25 | 59.96% |
| DIS220617C00140000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 223 | 25,727 | 48.05% |
| DIS220624C00140000 | 2022-05-19 3:13PM EDT | 2022-06-24 | 0.06 | 0.02 | 0.08 | 0.00 | - | 17 | 289 | 45.70% |
| DIS220715C00140000 | 2022-05-20 3:04PM EDT | 2022-07-15 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 140 | 3,002 | 38.67% |
| DIS220916C00140000 | 2022-05-20 3:32PM EDT | 2022-09-16 | 0.48 | 0.48 | 0.52 | -0.12 | -20.00% | 204 | 5,555 | 33.91% |
| DIS221021C00140000 | 2022-05-20 1:37PM EDT | 2022-10-21 | 0.74 | 0.74 | 0.78 | -0.16 | -17.78% | 17 | 1,748 | 32.58% |
| DIS221118C00140000 | 2022-05-20 3:45PM EDT | 2022-11-18 | 1.04 | 0.96 | 1.16 | -0.29 | -21.80% | 105 | 1,976 | 33.02% |
| DIS230120C00140000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 1.62 | 1.60 | 1.71 | -0.21 | -11.48% | 112 | 9,706 | 31.63% |
| DIS230616C00140000 | 2022-05-20 2:59PM EDT | 2023-06-16 | 3.50 | 3.25 | 3.75 | -0.50 | -12.50% | 10 | 188 | 32.29% |
| DIS240119C00140000 | 2022-05-20 3:02PM EDT | 2024-01-19 | 6.75 | 6.60 | 7.45 | -0.67 | -9.03% | 38 | 3,052 | 34.38% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00140000 | 2022-05-19 3:41PM EDT | 2022-05-27 | 36.67 | 37.05 | 38.45 | 0.00 | - | 1 | 1 | 114.06% |
| DIS220603P00140000 | 2022-05-10 1:47PM EDT | 2022-06-03 | 38.54 | 37.15 | 38.50 | 0.00 | - | 19 | 1 | 85.74% |
| DIS220610P00140000 | 2022-05-12 9:48AM EDT | 2022-06-10 | 32.90 | 37.15 | 38.75 | 0.00 | - | 1 | 0 | 75.49% |
| DIS220617P00140000 | 2022-05-20 3:43PM EDT | 2022-06-17 | 37.85 | 37.50 | 37.85 | +1.22 | +3.33% | 158 | 13,321 | 52.34% |
| DIS220624P00140000 | 2022-05-16 10:20AM EDT | 2022-06-24 | 32.90 | 37.25 | 38.30 | 0.00 | - | 1 | 6 | 52.25% |
| DIS220715P00140000 | 2022-05-20 2:45PM EDT | 2022-07-15 | 39.29 | 37.45 | 37.85 | +2.97 | +8.18% | 12 | 3,298 | 43.65% |
| DIS220916P00140000 | 2022-05-20 2:20PM EDT | 2022-09-16 | 39.60 | 37.35 | 38.15 | +3.26 | +8.97% | 3 | 6,703 | 34.64% |
| DIS221021P00140000 | 2022-05-20 11:27AM EDT | 2022-10-21 | 37.90 | 37.75 | 38.20 | +1.63 | +4.49% | 17 | 706 | 31.01% |
| DIS221118P00140000 | 2022-05-20 9:49AM EDT | 2022-11-18 | 36.89 | 37.65 | 38.60 | +0.15 | +0.41% | 1 | 899 | 32.01% |
| DIS230120P00140000 | 2022-05-20 2:55PM EDT | 2023-01-20 | 39.39 | 37.95 | 38.65 | +1.81 | +4.82% | 202 | 17,356 | 27.94% |
| DIS230616P00140000 | 2022-05-20 11:14AM EDT | 2023-06-16 | 41.04 | 38.75 | 39.60 | +3.06 | +8.06% | 13 | 907 | 26.33% |
| DIS240119P00140000 | 2022-05-19 11:50AM EDT | 2024-01-19 | 41.50 | 40.10 | 41.40 | +2.47 | +6.33% | 40 | 6,044 | 26.14% |
© 2022 Yahoo. Tutti i diritti riservati.
