Mail

Italia markets closed

FTSE MIB
22.848,58
-215,02(-0,93%)
Dow Jones
30.932,37
-469,63(-1,50%)
Nasdaq
13.192,35
+72,95(+0,56%)

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

189,04-1,94 (-1,02%)

Alla chiusura: 4:03PM EST

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:140.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00140000	2021-02-24 10:34AM EST	2021-03-05	60.03	48.50	50.00	0.00	-	11	10	117.38%
DIS210312C00140000	2021-02-18 10:19AM EST	2021-03-12	44.20	48.60	50.10	0.00	-	-	3	85.01%
DIS210319C00140000	2021-02-26 2:50PM EST	2021-03-19	50.17	48.90	50.10	-1.03	-2.01%	10	19,054	73.58%
DIS210326C00140000	2021-02-23 2:42PM EST	2021-03-26	57.50	48.85	50.20	0.00	-	1	2	63.97%
DIS210401C00140000	2021-02-23 9:49AM EST	2021-04-01	51.57	49.05	50.35	+51.57	-	-	12	61.52%
DIS210416C00140000	2021-02-26 2:56PM EST	2021-04-16	51.07	49.30	50.75	-2.56	-4.77%	9	1,950	55.64%
DIS210521C00140000	2021-02-24 11:24AM EST	2021-05-21	60.59	50.35	51.70	0.00	-	2	63	50.49%
DIS210618C00140000	2021-02-26 10:12AM EST	2021-06-18	49.55	51.05	52.50	-5.77	-10.43%	1	4,841	51.66%
DIS210716C00140000	2021-02-25 3:08PM EST	2021-07-16	55.21	51.75	53.05	0.00	-	1	174	48.52%
DIS220121C00140000	2021-02-26 1:52PM EST	2022-01-21	57.53	56.80	58.00	-1.47	-2.49%	76	8,672	43.34%
DIS220617C00140000	2021-02-26 10:21AM EST	2022-06-17	58.33	59.45	61.65	-4.07	-6.52%	4	948	42.35%
DIS230120C00140000	2021-02-26 3:30PM EST	2023-01-20	65.97	64.10	65.45	-0.38	-0.57%	9	1,987	40.29%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00140000	2021-02-26 12:44PM EST	2021-03-05	0.01	0.00	0.07	-0.03	-75.00%	160	367	92.58%
DIS210312P00140000	2021-02-26 2:15PM EST	2021-03-12	0.23	0.00	0.12	+0.14	+155.56%	20	74	66.99%
DIS210319P00140000	2021-02-26 1:01PM EST	2021-03-19	0.19	0.14	0.25	-0.03	-13.64%	74	21,166	63.57%
DIS210326P00140000	2021-02-26 10:01AM EST	2021-03-26	0.35	0.21	0.34	+0.07	+25.00%	1	26	57.81%
DIS210401P00140000	2021-02-26 2:03PM EST	2021-04-01	0.41	0.31	0.48	+0.01	+2.50%	5	6	55.71%
DIS210416P00140000	2021-02-26 3:51PM EST	2021-04-16	0.69	0.61	0.75	+0.03	+4.55%	106	600	51.34%
DIS210521P00140000	2021-02-26 3:41PM EST	2021-05-21	1.62	1.50	1.76	+0.02	+1.25%	11	195	48.88%
DIS210618P00140000	2021-02-26 1:59PM EST	2021-06-18	2.30	2.15	2.45	+0.16	+7.48%	2	2,294	46.40%
DIS210716P00140000	2021-02-26 12:01PM EST	2021-07-16	2.99	2.81	3.05	+0.44	+17.25%	8	3,539	44.34%
DIS211015P00140000	2021-02-25 1:06PM EST	2021-10-15	4.94	5.05	5.50	+4.94	-	-	21	42.32%
DIS220121P00140000	2021-02-26 2:11PM EST	2022-01-21	7.63	7.30	7.90	+0.63	+9.00%	17	3,320	41.04%
DIS220617P00140000	2021-02-23 3:26PM EST	2022-06-17	9.33	10.20	11.30	0.00	-	5	1,091	40.16%
DIS230120P00140000	2021-02-26 12:53PM EST	2023-01-20	14.63	13.85	15.90	+1.05	+7.73%	12	464	39.64%