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:160.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00160000	2021-02-26 2:11PM EST	2021-03-05	29.92	28.80	29.95	-1.48	-4.71%	32	89	77.64%
DIS210312C00160000	2021-02-26 12:35PM EST	2021-03-12	30.45	28.80	30.20	-7.50	-19.76%	19	10	56.25%
DIS210319C00160000	2021-02-26 3:13PM EST	2021-03-19	31.15	29.10	30.50	-0.85	-2.66%	6	3,343	50.90%
DIS210326C00160000	2021-02-24 9:36AM EST	2021-03-26	37.41	29.50	30.85	0.00	-	3	16	55.77%
DIS210401C00160000	2021-02-23 10:28AM EST	2021-04-01	33.90	29.90	31.15	0.00	-	2	22	53.02%
DIS210416C00160000	2021-02-26 2:36PM EST	2021-04-16	31.65	30.65	31.85	-2.15	-6.36%	9	15,403	48.54%
DIS210521C00160000	2021-02-26 3:29PM EST	2021-05-21	34.12	32.95	33.95	-2.38	-6.52%	29	1,627	46.04%
DIS210618C00160000	2021-02-26 3:06PM EST	2021-06-18	36.15	34.45	35.25	-1.14	-3.06%	23	2,580	44.24%
DIS210716C00160000	2021-02-26 10:41AM EST	2021-07-16	35.50	35.15	36.35	-1.86	-4.98%	14	462	42.75%
DIS211015C00160000	2021-02-26 11:21AM EST	2021-10-15	39.50	39.00	40.00	-7.50	-15.96%	2	4	41.10%
DIS220121C00160000	2021-02-26 11:03AM EST	2022-01-21	43.00	42.50	43.60	-1.10	-2.49%	3	4,223	40.63%
DIS220617C00160000	2021-02-26 3:50PM EST	2022-06-17	48.50	47.15	48.35	-0.90	-1.82%	5	985	40.39%
DIS230120C00160000	2021-02-26 3:40PM EST	2023-01-20	53.10	51.65	54.20	-1.80	-3.28%	3	830	40.14%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00160000	2021-02-26 2:56PM EST	2021-03-05	0.05	0.01	0.10	-0.08	-61.54%	219	487	57.81%
DIS210312P00160000	2021-02-26 3:06PM EST	2021-03-12	0.31	0.22	0.32	-0.04	-11.43%	11	254	50.59%
DIS210319P00160000	2021-02-26 3:57PM EST	2021-03-19	0.53	0.51	0.69	-0.17	-24.29%	120	4,874	49.73%
DIS210326P00160000	2021-02-26 12:58PM EST	2021-03-26	0.94	0.79	1.03	-0.10	-9.62%	13	263	47.36%
DIS210401P00160000	2021-02-26 3:07PM EST	2021-04-01	1.08	1.07	1.32	+0.39	+56.52%	12	28	45.90%
DIS210409P00160000	2021-02-26 12:55PM EST	2021-04-09	1.71	0.64	3.35	+1.71	-	2	-	56.08%
DIS210416P00160000	2021-02-26 3:57PM EST	2021-04-16	1.79	1.75	2.07	-0.15	-7.73%	114	2,730	43.69%
DIS210521P00160000	2021-02-26 3:27PM EST	2021-05-21	3.80	3.80	4.15	+0.05	+1.33%	4	773	42.91%
DIS210618P00160000	2021-02-26 1:05PM EST	2021-06-18	5.35	4.90	5.40	+0.55	+11.46%	10	1,902	41.52%
DIS210716P00160000	2021-02-26 3:33PM EST	2021-07-16	6.10	6.15	6.60	+0.30	+5.17%	331	786	40.70%
DIS211015P00160000	2021-02-26 3:17PM EST	2021-10-15	9.60	9.50	10.25	+0.50	+5.49%	528	18	39.62%
DIS220121P00160000	2021-02-26 1:48PM EST	2022-01-21	13.11	12.95	13.45	+0.51	+4.05%	50	1,073	38.75%
DIS220617P00160000	2021-02-24 11:35AM EST	2022-06-17	15.10	16.40	17.80	0.00	-	2	143	38.32%
DIS230120P00160000	2021-02-25 11:53AM EST	2023-01-20	21.18	20.75	23.60	0.00	-	1	241	38.40%