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:145.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00145000	2021-02-23 1:14PM EST	2021-03-05	52.12	43.50	45.00	0.00	-	101	200	105.47%
DIS210312C00145000	2021-02-26 2:35PM EST	2021-03-12	44.35	43.60	45.10	-7.45	-14.38%	2	6	76.47%
DIS210319C00145000	2021-02-26 3:53PM EST	2021-03-19	46.01	43.95	45.15	-1.34	-2.83%	7	1,145	67.68%
DIS210401C00145000	2021-02-22 9:41AM EST	2021-04-01	40.63	44.05	45.45	0.00	-	1	1	56.40%
DIS210416C00145000	2021-02-26 3:09PM EST	2021-04-16	46.95	44.45	45.85	-2.07	-4.22%	5	1,340	51.81%
DIS210521C00145000	2021-02-24 1:36PM EST	2021-05-21	56.85	45.70	47.05	0.00	-	2	209	52.17%
DIS210618C00145000	2021-02-25 10:29AM EST	2021-06-18	53.60	46.60	47.90	0.00	-	1	2,201	49.08%
DIS210716C00145000	2021-02-25 9:55AM EST	2021-07-16	53.62	47.50	48.65	0.00	-	5	261	46.77%
DIS220121C00145000	2021-02-26 11:10AM EST	2022-01-21	53.89	52.40	54.15	-0.96	-1.75%	17	2,141	42.49%
DIS220617C00145000	2021-02-26 9:30AM EST	2022-06-17	58.60	55.75	58.10	-0.90	-1.51%	1	419	41.75%
DIS230120C00145000	2021-02-24 2:44PM EST	2023-01-20	68.19	60.70	61.80	0.00	-	1	316	39.40%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00145000	2021-02-24 12:33PM EST	2021-03-05	0.02	0.00	0.09	0.00	-	9	740	85.16%
DIS210312P00145000	2021-02-26 10:37AM EST	2021-03-12	0.15	0.06	0.15	+0.07	+87.50%	2	206	64.55%
DIS210319P00145000	2021-02-26 3:01PM EST	2021-03-19	0.22	0.19	0.27	-0.03	-12.00%	41	1,821	58.59%
DIS210326P00145000	2021-02-26 10:34AM EST	2021-03-26	0.52	0.29	0.43	-0.08	-13.33%	4	24	54.54%
DIS210401P00145000	2021-02-22 9:33AM EST	2021-04-01	0.87	0.43	0.57	0.00	-	1	8	52.49%
DIS210409P00145000	2021-02-26 1:22PM EST	2021-04-09	1.01	0.02	1.15	+1.01	-	200	-	56.57%
DIS210416P00145000	2021-02-26 3:11PM EST	2021-04-16	0.81	0.78	0.99	-0.13	-13.83%	68	2,281	50.44%
DIS210521P00145000	2021-02-26 3:29PM EST	2021-05-21	2.00	1.87	2.17	+0.04	+2.04%	18	183	47.17%
DIS210618P00145000	2021-02-26 3:43PM EST	2021-06-18	2.69	2.63	2.94	+0.38	+16.45%	16	2,192	44.79%
DIS210716P00145000	2021-02-26 12:01PM EST	2021-07-16	3.60	3.35	3.65	+0.34	+10.43%	1	1,184	43.03%
DIS211015P00145000	2021-02-22 1:59PM EST	2021-10-15	5.70	5.95	6.35	0.00	-	42	43	41.25%
DIS220121P00145000	2021-02-26 3:06PM EST	2022-01-21	8.45	8.40	9.25	0.00	-	41	2,245	40.76%
DIS220617P00145000	2021-02-25 11:25AM EST	2022-06-17	11.00	11.55	12.40	0.00	-	2	108	39.11%
DIS230120P00145000	2021-02-19 1:45PM EST	2023-01-20	17.05	15.50	17.65	0.00	-	165	254	39.30%