Mail

Italia markets closed

FTSE MIB
24.766,09
+280,08(+1,14%)
Dow Jones
34.382,13
+360,68(+1,06%)
Nasdaq
13.429,98
+304,99(+2,32%)

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

173,70-4,64 (-2,60%)

Alla chiusura: 4:04PM EDT

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:150.00

Opzioni d'acquistoper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521C00150000	2021-05-14 2:21PM EDT	2021-05-21	24.50	23.55	24.00	-3.70	-13.12%	77	371	54.69%
DIS210528C00150000	2021-05-14 10:33AM EDT	2021-05-28	21.33	23.70	24.15	-13.69	-39.09%	32	1	51.51%
DIS210611C00150000	2021-05-13 3:13PM EDT	2021-06-11	29.40	23.85	24.60	0.00	-	18	9	42.41%
DIS210618C00150000	2021-05-14 3:52PM EDT	2021-06-18	24.30	24.15	24.50	-5.75	-19.13%	314	4,464	36.62%
DIS210716C00150000	2021-05-14 3:47PM EDT	2021-07-16	25.12	24.80	25.15	-5.43	-17.77%	69	400	32.17%
DIS211015C00150000	2021-05-14 3:56PM EDT	2021-10-15	27.45	27.15	27.60	-5.17	-15.85%	65	852	29.46%
DIS220121C00150000	2021-05-14 3:40PM EDT	2022-01-21	30.08	29.45	30.35	-5.32	-15.03%	177	4,996	29.51%
DIS220617C00150000	2021-05-14 3:56PM EDT	2022-06-17	33.40	32.85	33.80	-5.60	-14.36%	129	1,925	29.41%
DIS230120C00150000	2021-05-14 3:52PM EDT	2023-01-20	37.04	36.65	37.55	-5.01	-11.91%	266	1,394	28.65%

Opzioni Putper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521P00150000	2021-05-14 3:24PM EDT	2021-05-21	0.04	0.03	0.05	-0.30	-88.24%	898	3,279	50.00%
DIS210528P00150000	2021-05-14 3:19PM EDT	2021-05-28	0.11	0.12	0.18	-0.32	-74.42%	278	495	42.87%
DIS210604P00150000	2021-05-14 2:37PM EDT	2021-06-04	0.22	0.20	0.26	-0.34	-60.71%	36	86	37.01%
DIS210611P00150000	2021-05-14 12:50PM EDT	2021-06-11	0.38	0.29	0.47	-0.43	-53.09%	15	40	36.08%
DIS210618P00150000	2021-05-14 3:51PM EDT	2021-06-18	0.47	0.45	0.49	-0.42	-47.19%	570	5,874	32.47%
DIS210625P00150000	2021-05-14 3:39PM EDT	2021-06-25	0.70	0.58	0.72	-0.36	-33.96%	22	21	32.47%
DIS210716P00150000	2021-05-14 3:43PM EDT	2021-07-16	1.12	1.10	1.16	-0.41	-26.80%	601	3,053	30.08%
DIS211015P00150000	2021-05-14 3:50PM EDT	2021-10-15	3.53	3.45	3.60	-0.27	-7.11%	2,242	1,551	28.50%
DIS220121P00150000	2021-05-14 3:56PM EDT	2022-01-21	6.00	5.90	6.10	-0.10	-1.64%	427	12,373	28.28%
DIS220617P00150000	2021-05-14 3:36PM EDT	2022-06-17	9.18	8.80	9.40	+0.08	+0.88%	48	2,989	28.25%
DIS230120P00150000	2021-05-14 3:33PM EDT	2023-01-20	13.25	12.60	13.80	+0.30	+2.32%	27	3,899	28.62%