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:180.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00180000	2021-02-26 3:59PM EST	2021-03-05	10.65	9.65	10.80	-1.95	-15.48%	242	733	53.44%
DIS210312C00180000	2021-02-26 3:59PM EST	2021-03-12	11.38	10.85	11.90	-2.62	-18.71%	35	98	46.00%
DIS210319C00180000	2021-02-26 3:54PM EST	2021-03-19	12.99	12.00	12.65	-1.30	-9.10%	131	22,959	42.10%
DIS210326C00180000	2021-02-26 2:00PM EST	2021-03-26	13.90	12.85	13.75	-4.33	-23.75%	5	177	42.35%
DIS210401C00180000	2021-02-26 3:10PM EST	2021-04-01	15.45	13.35	14.45	-0.30	-1.90%	10	52	41.75%
DIS210416C00180000	2021-02-26 3:47PM EST	2021-04-16	16.58	15.10	15.95	-0.30	-1.78%	64	1,576	40.63%
DIS210521C00180000	2021-02-26 2:54PM EST	2021-05-21	19.60	18.70	19.45	-1.06	-5.13%	7	1,119	41.33%
DIS210618C00180000	2021-02-26 3:51PM EST	2021-06-18	21.41	20.55	21.25	-1.24	-5.47%	86	5,766	40.32%
DIS210716C00180000	2021-02-26 3:49PM EST	2021-07-16	23.30	22.00	22.75	-0.58	-2.43%	22	1,170	39.43%
DIS211015C00180000	2021-02-26 3:37PM EST	2021-10-15	27.60	26.75	27.55	-1.76	-5.99%	23	42	39.08%
DIS220121C00180000	2021-02-26 3:55PM EST	2022-01-21	31.65	30.15	31.80	-0.49	-1.52%	86	2,437	38.97%
DIS220617C00180000	2021-02-26 1:43PM EST	2022-06-17	36.80	35.80	37.40	-1.45	-3.79%	5	679	39.24%
DIS230120C00180000	2021-02-26 3:40PM EST	2023-01-20	42.70	41.00	43.90	-0.56	-1.29%	55	1,227	39.15%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00180000	2021-02-26 3:59PM EST	2021-03-05	0.97	0.88	1.03	-0.13	-11.82%	2,025	1,351	42.82%
DIS210312P00180000	2021-02-26 3:59PM EST	2021-03-12	2.02	1.82	2.15	-0.08	-3.81%	76	505	39.87%
DIS210319P00180000	2021-02-26 3:59PM EST	2021-03-19	3.00	2.86	3.15	-0.10	-3.23%	327	22,120	39.05%
DIS210326P00180000	2021-02-26 3:59PM EST	2021-03-26	3.90	3.60	4.25	+0.20	+5.41%	82	485	39.82%
DIS210401P00180000	2021-02-26 3:06PM EST	2021-04-01	4.07	4.30	4.80	-0.43	-9.56%	13	98	38.76%
DIS210409P00180000	2021-02-26 3:54PM EST	2021-04-09	5.03	5.05	5.70	+5.03	-	79	11	38.73%
DIS210416P00180000	2021-02-26 3:43PM EST	2021-04-16	5.67	5.70	6.40	-0.18	-3.08%	166	2,137	38.61%
DIS210521P00180000	2021-02-26 11:59AM EST	2021-05-21	9.40	9.10	9.70	+0.75	+8.67%	5	606	39.24%
DIS210618P00180000	2021-02-26 3:51PM EST	2021-06-18	10.90	10.90	11.60	+0.10	+0.93%	175	2,906	38.78%
DIS210716P00180000	2021-02-26 10:35AM EST	2021-07-16	13.95	12.40	13.20	+1.85	+15.29%	15	728	38.29%
DIS211015P00180000	2021-02-26 1:01PM EST	2021-10-15	17.30	16.90	17.75	+1.65	+10.54%	310	491	37.76%
DIS220121P00180000	2021-02-26 3:30PM EST	2022-01-21	21.35	21.05	22.00	+0.71	+3.44%	134	831	37.87%
DIS220617P00180000	2021-02-25 2:17PM EST	2022-06-17	24.50	25.45	26.60	0.00	-	9	327	37.11%
DIS230120P00180000	2021-02-26 9:38AM EST	2023-01-20	31.70	30.40	33.30	+2.30	+7.82%	5	289	37.58%