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:165.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00165000	2021-02-26 2:04PM EST	2021-03-05	24.65	23.75	25.00	-2.20	-8.19%	1	53	65.72%
DIS210312C00165000	2021-02-23 9:35AM EST	2021-03-12	28.90	24.00	25.35	0.00	-	4	12	51.61%
DIS210319C00165000	2021-02-26 3:57PM EST	2021-03-19	25.75	24.40	25.10	-1.41	-5.19%	7	1,850	47.63%
DIS210326C00165000	2021-02-11 12:13PM EST	2021-03-26	27.08	24.85	26.20	0.00	-	1	11	51.37%
DIS210401C00165000	2021-02-22 10:32AM EST	2021-04-01	25.25	25.50	26.55	0.00	-	4	5	49.06%
DIS210416C00165000	2021-02-26 3:10PM EST	2021-04-16	28.65	26.45	27.50	-1.57	-5.20%	8	591	46.11%
DIS210521C00165000	2021-02-25 3:02PM EST	2021-05-21	32.75	28.70	29.95	0.00	-	3	681	44.56%
DIS210618C00165000	2021-02-26 3:47PM EST	2021-06-18	32.25	30.20	31.40	-2.79	-7.96%	4	5,295	43.04%
DIS210716C00165000	2021-02-26 3:47PM EST	2021-07-16	33.34	31.65	32.60	-0.81	-2.37%	2	801	41.69%
DIS211015C00165000	2021-02-25 2:52PM EST	2021-10-15	39.05	35.35	36.65	0.00	-	6	11	40.59%
DIS220121C00165000	2021-02-26 10:51AM EST	2022-01-21	39.30	39.10	40.35	-3.52	-8.22%	15	3,578	40.05%
DIS220617C00165000	2021-02-26 9:59AM EST	2022-06-17	43.70	43.50	45.40	-4.30	-8.96%	2	992	40.05%
DIS230120C00165000	2021-02-26 1:50PM EST	2023-01-20	50.00	48.80	51.45	-0.69	-1.36%	4	810	39.86%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00165000	2021-02-26 3:39PM EST	2021-03-05	0.08	0.06	0.22	-0.12	-60.00%	169	606	55.86%
DIS210312P00165000	2021-02-26 12:56PM EST	2021-03-12	0.50	0.37	0.49	-0.03	-5.66%	2	824	48.54%
DIS210319P00165000	2021-02-26 3:58PM EST	2021-03-19	0.76	0.73	0.86	-0.17	-18.28%	110	5,594	44.97%
DIS210326P00165000	2021-02-26 3:19PM EST	2021-03-26	1.19	1.13	1.42	0.00	-	9	221	44.73%
DIS210401P00165000	2021-02-26 2:42PM EST	2021-04-01	1.55	1.48	1.75	+0.15	+10.71%	3	64	43.26%
DIS210409P00165000	2021-02-26 12:44PM EST	2021-04-09	2.20	1.92	2.28	+2.20	-	13	10	42.51%
DIS210416P00165000	2021-02-26 3:55PM EST	2021-04-16	2.48	2.35	2.58	-0.07	-2.75%	181	1,735	41.11%
DIS210521P00165000	2021-02-26 2:22PM EST	2021-05-21	5.00	4.80	5.20	+0.30	+6.38%	35	637	41.93%
DIS210618P00165000	2021-02-26 11:49AM EST	2021-06-18	6.28	6.05	6.55	+0.13	+2.11%	18	10,959	40.55%
DIS210716P00165000	2021-02-24 2:38PM EST	2021-07-16	6.02	7.30	7.90	0.00	-	15	1,250	39.94%
DIS211015P00165000	2021-02-26 3:27PM EST	2021-10-15	11.10	11.10	11.70	+0.55	+5.21%	1	24	38.80%
DIS220121P00165000	2021-02-26 10:14AM EST	2022-01-21	15.75	14.55	15.45	+1.45	+10.14%	9	1,256	38.68%
DIS220617P00165000	2021-02-26 11:02AM EST	2022-06-17	19.95	18.55	20.10	+1.83	+10.10%	3	62	38.40%
DIS230120P00165000	2021-02-25 10:11AM EST	2023-01-20	23.02	23.15	25.85	0.00	-	11	514	38.17%