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:175.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00175000	2021-02-26 3:37PM EST	2021-03-05	15.23	14.25	15.30	-2.16	-12.42%	24	439	51.86%
DIS210312C00175000	2021-02-26 2:56PM EST	2021-03-12	16.35	14.90	16.05	-3.07	-15.81%	8	107	50.12%
DIS210319C00175000	2021-02-26 3:54PM EST	2021-03-19	17.10	15.60	16.15	-0.80	-4.47%	119	8,953	41.22%
DIS210326C00175000	2021-02-26 2:00PM EST	2021-03-26	17.75	16.30	17.55	-3.40	-16.08%	4	25	44.63%
DIS210401C00175000	2021-02-26 1:38PM EST	2021-04-01	18.12	17.00	18.15	-8.62	-32.24%	1	22	43.69%
DIS210416C00175000	2021-02-26 3:53PM EST	2021-04-16	20.05	18.25	19.45	-1.15	-5.42%	37	1,925	41.97%
DIS210521C00175000	2021-02-26 3:59PM EST	2021-05-21	22.13	21.55	22.30	-2.27	-9.30%	16	2,708	41.05%
DIS210618C00175000	2021-02-26 2:22PM EST	2021-06-18	23.75	23.35	24.40	-1.83	-7.15%	6	5,244	41.14%
DIS210716C00175000	2021-02-26 3:57PM EST	2021-07-16	25.87	24.60	25.80	-1.08	-4.01%	24	1,239	40.08%
DIS211015C00175000	2021-02-26 10:05AM EST	2021-10-15	28.75	29.60	30.35	-2.25	-7.26%	1	85	39.45%
DIS220121C00175000	2021-02-26 3:30PM EST	2022-01-21	34.05	32.80	34.50	-1.22	-3.46%	85	3,472	39.31%
DIS220617C00175000	2021-02-26 10:36AM EST	2022-06-17	38.00	38.50	39.95	-2.00	-5.00%	8	781	39.51%
DIS230120C00175000	2021-02-26 10:10AM EST	2023-01-20	42.73	43.40	46.30	-3.17	-6.91%	3	1,089	39.36%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00175000	2021-02-26 3:59PM EST	2021-03-05	0.43	0.39	0.50	-0.22	-33.85%	383	588	46.53%
DIS210312P00175000	2021-02-26 3:55PM EST	2021-03-12	0.99	1.02	1.28	-0.31	-23.85%	56	292	42.21%
DIS210319P00175000	2021-02-26 3:59PM EST	2021-03-19	1.84	1.80	2.02	-0.22	-10.68%	1,265	7,108	40.50%
DIS210326P00175000	2021-02-26 3:28PM EST	2021-03-26	2.50	2.45	2.91	-0.16	-6.02%	81	246	40.85%
DIS210401P00175000	2021-02-26 2:27PM EST	2021-04-01	3.40	3.00	3.45	+0.30	+9.68%	17	207	40.04%
DIS210409P00175000	2021-02-26 11:54AM EST	2021-04-09	4.15	3.65	4.15	+4.15	-	1	0	39.40%
DIS210416P00175000	2021-02-26 3:59PM EST	2021-04-16	4.55	4.25	4.85	+0.25	+5.81%	161	2,923	39.54%
DIS210521P00175000	2021-02-26 12:27PM EST	2021-05-21	7.59	7.35	7.95	+0.29	+3.97%	48	948	40.09%
DIS210618P00175000	2021-02-26 3:58PM EST	2021-06-18	9.10	9.10	9.50	+0.10	+1.11%	7	2,579	38.86%
DIS210716P00175000	2021-02-26 9:33AM EST	2021-07-16	10.95	10.50	11.20	+1.19	+12.19%	3	689	38.77%
DIS211015P00175000	2021-02-26 1:13PM EST	2021-10-15	15.00	14.80	15.45	+15.00	-	8	87	37.91%
DIS220121P00175000	2021-02-26 11:16AM EST	2022-01-21	19.15	18.45	19.60	+0.90	+4.93%	17	2,724	38.03%
DIS220617P00175000	2021-02-26 11:13AM EST	2022-06-17	23.45	22.85	24.15	+2.06	+9.63%	3	128	37.32%
DIS230120P00175000	2021-02-24 12:17PM EST	2023-01-20	26.75	27.80	30.00	0.00	-	6	151	37.03%