Italia markets closed

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
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210312C001700002021-03-05 2:25PM EST2021-03-1225.8531.4032.60+6.42+33.04%55569.14%
DIS210319C001700002021-03-08 3:55PM EST2021-03-1933.0031.9532.40+12.23+58.88%15910,67053.13%
DIS210326C001700002021-03-05 3:43PM EST2021-03-2632.1731.8533.25+10.94+51.53%1014550.59%
DIS210401C001700002021-03-08 9:38AM EST2021-04-0128.2532.1033.55+6.45+29.59%21556.35%
DIS210409C001700002021-03-02 10:34AM EST2021-04-0925.8532.5033.90-0.85-3.18%1352.05%
DIS210416C001700002021-03-08 2:13PM EST2021-04-1634.0033.3533.65+11.29+49.71%1061,22545.35%
DIS210423C001700002021-03-05 12:39PM EST2021-04-2321.5033.2534.600.00-1148.18%
DIS210521C001700002021-03-08 2:40PM EST2021-05-2134.0535.4036.30+8.70+34.32%9677945.83%
DIS210618C001700002021-03-08 3:24PM EST2021-06-1837.3236.6037.55+10.07+36.95%793,58243.46%
DIS210716C001700002021-03-08 2:45PM EST2021-07-1638.0037.6538.60+9.77+34.61%891,27141.62%
DIS211015C001700002021-03-08 12:47PM EST2021-10-1540.4541.2542.30+9.15+29.23%156339.81%
DIS220121C001700002021-03-08 3:56PM EST2022-01-2145.7044.4545.70+9.90+27.65%952,05838.84%
DIS220617C001700002021-03-08 12:53PM EST2022-06-1747.9748.5050.60+10.42+27.75%275038.71%
DIS230120C001700002021-03-08 1:24PM EST2023-01-2054.0053.9556.05+8.00+17.39%61,17237.89%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIS210312P001700002021-03-08 3:43PM EST2021-03-120.080.060.07-0.18-69.23%5221,24166.02%
DIS210319P001700002021-03-08 3:28PM EST2021-03-190.270.240.30-0.46-63.01%60612,15553.32%
DIS210326P001700002021-03-08 3:58PM EST2021-03-260.560.500.63-0.66-54.10%5444350.42%
DIS210401P001700002021-03-08 12:51PM EST2021-04-010.820.760.90-0.80-49.38%718847.85%
DIS210409P001700002021-03-08 3:46PM EST2021-04-091.181.051.25-1.15-49.36%137245.40%
DIS210416P001700002021-03-08 3:54PM EST2021-04-161.461.471.53-1.12-43.41%3142,00643.67%
DIS210423P001700002021-03-08 3:07PM EST2021-04-231.921.671.92-2.53-56.85%101243.14%
DIS210521P001700002021-03-08 3:34PM EST2021-05-213.473.303.50-1.88-35.14%303,01341.96%
DIS210618P001700002021-03-08 2:32PM EST2021-06-184.884.454.70-1.87-27.70%773,94740.22%
DIS210716P001700002021-03-08 3:56PM EST2021-07-165.585.555.85-4.22-43.06%2737239.18%
DIS211015P001700002021-03-08 10:41AM EST2021-10-1510.208.959.40-2.25-18.07%1023037.79%
DIS220121P001700002021-03-08 3:13PM EST2022-01-2112.6012.1512.85-3.05-19.49%2051,12637.31%
DIS220617P001700002021-02-26 11:06AM EST2022-06-1721.3016.0017.100.00-1022736.62%
DIS230120P001700002021-03-08 9:32AM EST2023-01-2022.9020.3522.55-3.40-12.93%254536.21%