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

203,19 +1,28 (0,63%)
Dopo ore: 4:56PM EST

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:170.00

Opzioni d'acquistoper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312C00170000	2021-03-05 2:25PM EST	2021-03-12	25.85	31.40	32.60	+6.42	+33.04%	5	55	69.14%
DIS210319C00170000	2021-03-08 3:55PM EST	2021-03-19	33.00	31.95	32.40	+12.23	+58.88%	159	10,670	53.13%
DIS210326C00170000	2021-03-05 3:43PM EST	2021-03-26	32.17	31.85	33.25	+10.94	+51.53%	10	145	50.59%
DIS210401C00170000	2021-03-08 9:38AM EST	2021-04-01	28.25	32.10	33.55	+6.45	+29.59%	2	15	56.35%
DIS210409C00170000	2021-03-02 10:34AM EST	2021-04-09	25.85	32.50	33.90	-0.85	-3.18%	1	3	52.05%
DIS210416C00170000	2021-03-08 2:13PM EST	2021-04-16	34.00	33.35	33.65	+11.29	+49.71%	106	1,225	45.35%
DIS210423C00170000	2021-03-05 12:39PM EST	2021-04-23	21.50	33.25	34.60	0.00	-	1	1	48.18%
DIS210521C00170000	2021-03-08 2:40PM EST	2021-05-21	34.05	35.40	36.30	+8.70	+34.32%	96	779	45.83%
DIS210618C00170000	2021-03-08 3:24PM EST	2021-06-18	37.32	36.60	37.55	+10.07	+36.95%	79	3,582	43.46%
DIS210716C00170000	2021-03-08 2:45PM EST	2021-07-16	38.00	37.65	38.60	+9.77	+34.61%	89	1,271	41.62%
DIS211015C00170000	2021-03-08 12:47PM EST	2021-10-15	40.45	41.25	42.30	+9.15	+29.23%	15	63	39.81%
DIS220121C00170000	2021-03-08 3:56PM EST	2022-01-21	45.70	44.45	45.70	+9.90	+27.65%	95	2,058	38.84%
DIS220617C00170000	2021-03-08 12:53PM EST	2022-06-17	47.97	48.50	50.60	+10.42	+27.75%	2	750	38.71%
DIS230120C00170000	2021-03-08 1:24PM EST	2023-01-20	54.00	53.95	56.05	+8.00	+17.39%	6	1,172	37.89%

Opzioni Putper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312P00170000	2021-03-08 3:43PM EST	2021-03-12	0.08	0.06	0.07	-0.18	-69.23%	522	1,241	66.02%
DIS210319P00170000	2021-03-08 3:28PM EST	2021-03-19	0.27	0.24	0.30	-0.46	-63.01%	606	12,155	53.32%
DIS210326P00170000	2021-03-08 3:58PM EST	2021-03-26	0.56	0.50	0.63	-0.66	-54.10%	54	443	50.42%
DIS210401P00170000	2021-03-08 12:51PM EST	2021-04-01	0.82	0.76	0.90	-0.80	-49.38%	71	88	47.85%
DIS210409P00170000	2021-03-08 3:46PM EST	2021-04-09	1.18	1.05	1.25	-1.15	-49.36%	13	72	45.40%
DIS210416P00170000	2021-03-08 3:54PM EST	2021-04-16	1.46	1.47	1.53	-1.12	-43.41%	314	2,006	43.67%
DIS210423P00170000	2021-03-08 3:07PM EST	2021-04-23	1.92	1.67	1.92	-2.53	-56.85%	10	12	43.14%
DIS210521P00170000	2021-03-08 3:34PM EST	2021-05-21	3.47	3.30	3.50	-1.88	-35.14%	30	3,013	41.96%
DIS210618P00170000	2021-03-08 2:32PM EST	2021-06-18	4.88	4.45	4.70	-1.87	-27.70%	77	3,947	40.22%
DIS210716P00170000	2021-03-08 3:56PM EST	2021-07-16	5.58	5.55	5.85	-4.22	-43.06%	27	372	39.18%
DIS211015P00170000	2021-03-08 10:41AM EST	2021-10-15	10.20	8.95	9.40	-2.25	-18.07%	10	230	37.79%
DIS220121P00170000	2021-03-08 3:13PM EST	2022-01-21	12.60	12.15	12.85	-3.05	-19.49%	205	1,126	37.31%
DIS220617P00170000	2021-02-26 11:06AM EST	2022-06-17	21.30	16.00	17.10	0.00	-	10	227	36.62%
DIS230120P00170000	2021-03-08 9:32AM EST	2023-01-20	22.90	20.35	22.55	-3.40	-12.93%	2	545	36.21%