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:150.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00150000 | 2022-05-19 11:47AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 316 | 90.63% |
| DIS220603C00150000 | 2022-05-16 12:30PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 3,545 | 67.97% |
| DIS220610C00150000 | 2022-05-17 1:01PM EDT | 2022-06-10 | 0.03 | 0.00 | 0.16 | 0.00 | - | 15 | 51 | 69.73% |
| DIS220617C00150000 | 2022-05-20 3:01PM EDT | 2022-06-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,185 | 49,540 | 54.69% |
| DIS220715C00150000 | 2022-05-20 3:30PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 193 | 13,389 | 43.36% |
| DIS220916C00150000 | 2022-05-20 3:59PM EDT | 2022-09-16 | 0.23 | 0.21 | 0.26 | -0.05 | -17.86% | 120 | 14,735 | 34.86% |
| DIS221021C00150000 | 2022-05-20 2:59PM EDT | 2022-10-21 | 0.36 | 0.28 | 0.43 | -0.11 | -23.40% | 54 | 3,192 | 33.50% |
| DIS221118C00150000 | 2022-05-20 3:44PM EDT | 2022-11-18 | 0.53 | 0.49 | 0.55 | -0.16 | -23.19% | 24 | 1,721 | 32.30% |
| DIS230120C00150000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 0.87 | 0.90 | 0.92 | -0.26 | -23.01% | 533 | 15,509 | 31.06% |
| DIS230616C00150000 | 2022-05-20 2:59PM EDT | 2023-06-16 | 2.33 | 2.10 | 2.42 | -0.24 | -9.34% | 42 | 1,775 | 31.58% |
| DIS240119C00150000 | 2022-05-20 3:11PM EDT | 2024-01-19 | 5.00 | 4.95 | 5.50 | -0.45 | -8.26% | 104 | 5,859 | 33.52% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00150000 | 2022-05-18 10:58AM EDT | 2022-05-27 | 43.38 | 47.15 | 48.35 | 0.00 | - | 1 | 0 | 134.38% |
| DIS220603P00150000 | 2022-05-19 3:25PM EDT | 2022-06-03 | 46.70 | 47.25 | 48.40 | 0.00 | - | 2 | 11 | 100.68% |
| DIS220610P00150000 | 2022-05-10 9:30AM EDT | 2022-06-10 | 40.50 | 47.10 | 49.30 | 0.00 | - | 1 | 0 | 97.46% |
| DIS220617P00150000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 47.55 | 47.45 | 47.95 | +0.88 | +1.89% | 37 | 38,537 | 63.87% |
| DIS220715P00150000 | 2022-05-20 2:37PM EDT | 2022-07-15 | 49.22 | 47.45 | 47.95 | +2.60 | +5.58% | 32 | 485 | 54.10% |
| DIS220916P00150000 | 2022-05-20 2:47PM EDT | 2022-09-16 | 49.16 | 47.20 | 48.10 | +3.43 | +7.50% | 10 | 3,703 | 39.58% |
| DIS221021P00150000 | 2022-05-20 10:42AM EDT | 2022-10-21 | 46.63 | 47.45 | 48.05 | -0.15 | -0.32% | 12 | 460 | 34.13% |
| DIS221118P00150000 | 2022-05-19 12:35PM EDT | 2022-11-18 | 46.10 | 47.25 | 48.55 | 0.00 | - | 4 | 371 | 36.54% |
| DIS230120P00150000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 47.93 | 47.35 | 48.15 | +1.07 | +2.28% | 22 | 11,202 | 28.14% |
| DIS230616P00150000 | 2022-05-20 3:07PM EDT | 2023-06-16 | 49.79 | 47.70 | 48.90 | +3.19 | +6.85% | 6 | 529 | 26.83% |
| DIS240119P00150000 | 2022-05-20 3:07PM EDT | 2024-01-19 | 50.61 | 48.65 | 49.90 | +3.54 | +7.52% | 5 | 4,495 | 25.10% |
© 2022 Yahoo. Tutti i diritti riservati.
