Italia markets closed
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.743,25-121,07(-0,42%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
201,91+11,92 (+6,27%)
Alla chiusura: 4:04PM EST
202,79 0,87 (0,43%)
Dopo ore: 4:26PM EST
Prezzo d'esercizio:155.00
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312C00155000 | 2021-03-01 11:43AM EST | 2021-03-12 | 40.10 | 46.35 | 47.55 | 0.00 | - | 20 | 22 | 91.02% |
| DIS210319C00155000 | 2021-03-08 3:59PM EST | 2021-03-19 | 47.73 | 46.80 | 47.80 | +12.50 | +35.48% | 44 | 6,136 | 81.74% |
| DIS210326C00155000 | 2021-03-02 9:40AM EST | 2021-03-26 | 42.75 | 46.60 | 47.95 | 0.00 | - | 1 | 4 | 64.16% |
| DIS210401C00155000 | 2021-03-05 10:55AM EST | 2021-04-01 | 32.30 | 46.65 | 48.10 | 0.00 | - | 3 | 3 | 58.55% |
| DIS210416C00155000 | 2021-03-08 2:15PM EST | 2021-04-16 | 47.60 | 47.05 | 48.50 | +14.10 | +42.09% | 8 | 896 | 52.61% |
| DIS210521C00155000 | 2021-03-08 3:52PM EST | 2021-05-21 | 49.00 | 48.60 | 49.65 | +11.67 | +31.26% | 12 | 132 | 52.05% |
| DIS210618C00155000 | 2021-03-08 3:23PM EST | 2021-06-18 | 48.45 | 49.50 | 50.45 | +9.50 | +24.39% | 22 | 3,413 | 48.24% |
| DIS210716C00155000 | 2021-03-08 12:32PM EST | 2021-07-16 | 48.70 | 50.05 | 51.15 | +12.95 | +36.22% | 3 | 238 | 45.53% |
| DIS211015C00155000 | 2021-03-05 11:32AM EST | 2021-10-15 | 47.25 | 52.65 | 53.70 | +8.75 | +22.73% | 1 | 15 | 41.90% |
| DIS220121C00155000 | 2021-03-08 3:59PM EST | 2022-01-21 | 56.60 | 54.95 | 56.45 | +10.90 | +23.85% | 157 | 2,686 | 40.49% |
| DIS220617C00155000 | 2021-03-08 11:48AM EST | 2022-06-17 | 58.70 | 58.40 | 60.65 | +5.40 | +10.13% | 4 | 801 | 40.10% |
| DIS230120C00155000 | 2021-03-08 3:45PM EST | 2023-01-20 | 63.26 | 62.95 | 65.15 | +9.76 | +18.24% | 3 | 119 | 38.68% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312P00155000 | 2021-03-08 1:09PM EST | 2021-03-12 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 250 | 433 | 82.03% |
| DIS210319P00155000 | 2021-03-08 3:54PM EST | 2021-03-19 | 0.10 | 0.10 | 0.17 | -0.20 | -66.67% | 274 | 10,921 | 68.75% |
| DIS210326P00155000 | 2021-03-08 11:58AM EST | 2021-03-26 | 0.25 | 0.24 | 0.30 | -0.37 | -59.68% | 18 | 49 | 60.94% |
| DIS210401P00155000 | 2021-03-08 12:17PM EST | 2021-04-01 | 0.35 | 0.33 | 0.42 | -0.68 | -66.02% | 148 | 143 | 56.25% |
| DIS210409P00155000 | 2021-03-08 11:17AM EST | 2021-04-09 | 0.55 | 0.49 | 0.60 | -0.85 | -60.71% | 3 | 37 | 52.56% |
| DIS210416P00155000 | 2021-03-08 1:39PM EST | 2021-04-16 | 0.71 | 0.66 | 0.78 | -0.57 | -44.53% | 52 | 3,185 | 50.56% |
| DIS210423P00155000 | 2021-03-08 1:53PM EST | 2021-04-23 | 0.87 | 0.82 | 0.99 | -0.89 | -50.57% | 77 | 3 | 50.07% |
| DIS210521P00155000 | 2021-03-08 11:13AM EST | 2021-05-21 | 2.06 | 1.73 | 1.91 | -0.64 | -23.70% | 3 | 914 | 46.83% |
| DIS210618P00155000 | 2021-03-08 1:39PM EST | 2021-06-18 | 2.58 | 2.41 | 2.60 | -1.11 | -30.08% | 5 | 3,340 | 43.73% |
| DIS210716P00155000 | 2021-03-08 2:18PM EST | 2021-07-16 | 3.37 | 3.15 | 3.35 | -2.13 | -38.73% | 9 | 1,313 | 42.02% |
| DIS211015P00155000 | 2021-03-05 10:31AM EST | 2021-10-15 | 6.65 | 5.50 | 5.90 | -1.85 | -21.76% | 1 | 68 | 39.61% |
| DIS220121P00155000 | 2021-03-08 12:08PM EST | 2022-01-21 | 8.60 | 8.00 | 8.35 | -2.90 | -25.22% | 4 | 1,000 | 38.15% |
| DIS220617P00155000 | 2021-03-02 12:06PM EST | 2022-06-17 | 13.64 | 11.10 | 12.25 | 0.00 | - | 1 | 151 | 37.84% |
| DIS230120P00155000 | 2021-03-08 12:49PM EST | 2023-01-20 | 16.25 | 14.80 | 16.90 | -3.65 | -18.34% | 4 | 298 | 37.09% |
© 2021 Verizon Media. Tutti i diritti riservati.
