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:150.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00150000	2021-02-26 3:30PM EST	2021-03-05	39.45	38.50	40.00	-1.55	-3.78%	3	9	93.75%
DIS210312C00150000	2021-02-19 1:24PM EST	2021-03-12	33.77	38.65	40.05	0.00	-	1	4	68.16%
DIS210319C00150000	2021-02-26 12:34PM EST	2021-03-19	40.58	38.85	40.20	-2.48	-5.76%	2	6,122	59.86%
DIS210326C00150000	2021-02-18 11:52AM EST	2021-03-26	34.17	39.05	40.40	0.00	-	1	4	55.40%
DIS210401C00150000	2021-02-19 3:05PM EST	2021-04-01	34.03	39.35	40.60	0.00	-	4	2	53.81%
DIS210416C00150000	2021-02-26 3:06PM EST	2021-04-16	42.61	40.00	41.10	-1.79	-4.03%	134	2,162	50.45%
DIS210521C00150000	2021-02-24 2:10PM EST	2021-05-21	50.60	41.60	42.55	0.00	-	17	135	49.92%
DIS210618C00150000	2021-02-26 10:41AM EST	2021-06-18	43.00	42.20	43.55	-1.50	-3.37%	4	4,314	47.35%
DIS210716C00150000	2021-02-26 2:46PM EST	2021-07-16	44.36	43.05	44.40	-7.49	-14.45%	1	296	45.29%
DIS211015C00150000	2021-02-26 1:35PM EST	2021-10-15	47.90	46.05	47.40	-3.29	-6.43%	2	5	42.75%
DIS220121C00150000	2021-02-26 3:50PM EST	2022-01-21	51.00	48.85	50.50	-0.30	-0.58%	63	5,119	41.83%
DIS220617C00150000	2021-02-26 10:52AM EST	2022-06-17	54.45	52.45	54.75	-3.40	-5.88%	3	1,701	41.31%
DIS230120C00150000	2021-02-26 1:43PM EST	2023-01-20	58.90	58.00	58.75	-1.26	-2.09%	32	1,052	39.18%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00150000	2021-02-26 12:16PM EST	2021-03-05	0.02	0.01	0.08	-0.06	-75.00%	37	258	75.39%
DIS210312P00150000	2021-02-26 10:37AM EST	2021-03-12	0.23	0.07	0.18	+0.06	+35.29%	11	118	58.79%
DIS210319P00150000	2021-02-26 3:59PM EST	2021-03-19	0.30	0.25	0.33	-0.08	-21.05%	55	7,983	54.30%
DIS210326P00150000	2021-02-26 3:43PM EST	2021-03-26	0.48	0.41	0.55	+0.08	+20.00%	17	92	51.42%
DIS210401P00150000	2021-02-25 12:18PM EST	2021-04-01	0.59	0.57	0.76	0.00	-	20	57	51.29%
DIS210416P00150000	2021-02-26 3:59PM EST	2021-04-16	1.11	1.03	1.25	-0.03	-2.63%	179	2,149	48.00%
DIS210521P00150000	2021-02-26 2:58PM EST	2021-05-21	2.43	2.34	2.67	+0.03	+1.25%	20	1,664	45.51%
DIS210618P00150000	2021-02-26 2:47PM EST	2021-06-18	3.35	3.25	3.60	+0.05	+1.52%	63	5,931	43.57%
DIS210716P00150000	2021-02-26 3:54PM EST	2021-07-16	4.19	4.10	4.55	+0.14	+3.46%	3	2,412	42.47%
DIS211015P00150000	2021-02-26 3:28PM EST	2021-10-15	7.06	7.00	7.55	+1.25	+21.51%	11	18	40.81%
DIS220121P00150000	2021-02-26 10:29AM EST	2022-01-21	11.05	9.85	10.35	+1.35	+13.92%	3	10,417	39.73%
DIS220617P00150000	2021-02-24 2:30PM EST	2022-06-17	12.25	12.90	14.00	0.00	-	4	717	38.73%
DIS230120P00150000	2021-02-26 10:29AM EST	2023-01-20	19.00	17.30	19.50	+1.90	+11.11%	2	182	38.96%