The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,59-0,66 (-0,37%)
Al 11:09AM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924C00170000 | 2021-09-24 10:52AM EDT | 2021-09-24 | 5.60 | 5.50 | 5.80 | -0.90 | -13.85% | 16 | 1,543 | 48.44% |
| DIS211001C00170000 | 2021-09-24 10:49AM EDT | 2021-10-01 | 6.25 | 6.00 | 6.25 | -0.75 | -10.71% | 14 | 220 | 24.81% |
| DIS211008C00170000 | 2021-09-24 10:18AM EDT | 2021-10-08 | 7.10 | 6.55 | 6.75 | -0.70 | -8.97% | 5 | 100 | 22.97% |
| DIS211015C00170000 | 2021-09-24 10:14AM EDT | 2021-10-15 | 7.58 | 7.05 | 7.20 | -0.36 | -4.53% | 32 | 11,860 | 22.23% |
| DIS211022C00170000 | 2021-09-24 9:30AM EDT | 2021-10-22 | 7.50 | 7.60 | 7.90 | -0.90 | -10.71% | 1 | 136 | 23.52% |
| DIS211029C00170000 | 2021-09-24 10:31AM EDT | 2021-10-29 | 8.60 | 8.05 | 8.50 | -0.30 | -3.37% | 1 | 65 | 24.20% |
| DIS211119C00170000 | 2021-09-24 10:17AM EDT | 2021-11-19 | 10.51 | 10.05 | 10.10 | -0.19 | -1.78% | 37 | 998 | 25.52% |
| DIS211217C00170000 | 2021-09-24 10:19AM EDT | 2021-12-17 | 11.85 | 11.40 | 11.75 | -0.15 | -1.25% | 9 | 1,207 | 26.07% |
| DIS220121C00170000 | 2021-09-24 10:52AM EDT | 2022-01-21 | 12.97 | 12.80 | 13.05 | -0.75 | -5.47% | 27 | 5,543 | 25.34% |
| DIS220318C00170000 | 2021-09-24 10:30AM EDT | 2022-03-18 | 15.90 | 15.40 | 15.65 | -0.25 | -1.55% | 11 | 133 | 26.48% |
| DIS220414C00170000 | 2021-09-23 3:41PM EDT | 2022-04-14 | 17.04 | 16.40 | 16.65 | 0.00 | - | 9 | 579 | 26.63% |
| DIS220617C00170000 | 2021-09-24 9:32AM EDT | 2022-06-17 | 18.68 | 18.60 | 18.90 | -0.77 | -3.96% | 1 | 2,367 | 27.10% |
| DIS230120C00170000 | 2021-09-24 9:30AM EDT | 2023-01-20 | 24.50 | 24.20 | 24.60 | -0.20 | -0.81% | 3 | 3,182 | 27.43% |
| DIS240119C00170000 | 2021-09-23 3:59PM EDT | 2024-01-19 | 32.50 | 30.25 | 33.20 | 0.00 | - | 20 | 52 | 29.08% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924P00170000 | 2021-09-24 10:46AM EDT | 2021-09-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 573 | 6,430 | 30.08% |
| DIS211001P00170000 | 2021-09-24 10:53AM EDT | 2021-10-01 | 0.52 | 0.48 | 0.52 | 0.00 | - | 489 | 2,794 | 22.71% |
| DIS211008P00170000 | 2021-09-24 10:51AM EDT | 2021-10-08 | 1.05 | 1.07 | 1.14 | -0.03 | -2.78% | 67 | 2,567 | 22.79% |
| DIS211015P00170000 | 2021-09-24 10:50AM EDT | 2021-10-15 | 1.58 | 1.60 | 1.67 | -0.01 | -0.63% | 138 | 17,428 | 22.66% |
| DIS211022P00170000 | 2021-09-24 10:51AM EDT | 2021-10-22 | 2.06 | 2.02 | 2.19 | -0.02 | -0.96% | 37 | 784 | 22.84% |
| DIS211029P00170000 | 2021-09-24 10:46AM EDT | 2021-10-29 | 2.48 | 2.52 | 2.65 | -0.05 | -1.98% | 33 | 565 | 22.88% |
| DIS211119P00170000 | 2021-09-24 10:42AM EDT | 2021-11-19 | 4.35 | 4.40 | 4.50 | +0.01 | +0.23% | 68 | 4,374 | 25.49% |
| DIS211217P00170000 | 2021-09-24 10:46AM EDT | 2021-12-17 | 5.70 | 5.80 | 5.95 | +0.05 | +0.88% | 28 | 1,674 | 25.43% |
| DIS220121P00170000 | 2021-09-24 9:49AM EDT | 2022-01-21 | 7.39 | 7.10 | 7.25 | +0.43 | +6.18% | 3 | 9,187 | 24.81% |
| DIS220318P00170000 | 2021-09-23 11:36AM EDT | 2022-03-18 | 9.32 | 9.50 | 9.60 | 0.00 | - | 73 | 1,305 | 25.51% |
| DIS220414P00170000 | 2021-09-24 10:24AM EDT | 2022-04-14 | 10.25 | 10.30 | 10.60 | -0.05 | -0.49% | 1 | 227 | 25.74% |
| DIS220617P00170000 | 2021-09-23 2:50PM EDT | 2022-06-17 | 12.55 | 12.50 | 12.65 | 0.00 | - | 2 | 1,677 | 25.99% |
| DIS230120P00170000 | 2021-09-23 11:51AM EDT | 2023-01-20 | 18.25 | 18.15 | 19.35 | 0.00 | - | 651 | 5,051 | 27.89% |
| DIS240119P00170000 | 2021-09-22 12:53PM EDT | 2024-01-19 | 27.09 | 25.00 | 26.95 | 0.00 | - | 7 | 14 | 28.47% |
© 2021 Verizon Media. Tutti i diritti riservati.
