The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

201,91+11,92 (+6,27%)

Alla chiusura: 4:04PM EST

202,88 0,96 (0,48%)
Dopo ore: 4:31PM EST

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:185.00

Opzioni d'acquistoper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312C00185000	2021-03-08 3:58PM EST	2021-03-12	18.20	17.10	17.85	+11.55	+173.68%	298	504	56.79%
DIS210319C00185000	2021-03-08 3:54PM EST	2021-03-19	19.03	17.70	18.65	+10.68	+127.90%	279	4,400	52.03%
DIS210326C00185000	2021-03-08 1:43PM EST	2021-03-26	17.20	18.45	19.40	+8.00	+86.96%	36	224	47.53%
DIS210401C00185000	2021-03-08 1:55PM EST	2021-04-01	16.06	19.05	20.00	+6.16	+62.22%	28	99	45.45%
DIS210409C00185000	2021-03-08 3:49PM EST	2021-04-09	19.70	19.80	20.70	+9.40	+91.26%	19	14	43.42%
DIS210416C00185000	2021-03-08 3:54PM EST	2021-04-16	21.32	20.50	21.30	+9.65	+82.69%	329	8,842	42.35%
DIS210423C00185000	2021-03-08 10:38AM EST	2021-04-23	16.75	20.95	21.95	+7.30	+77.25%	4	7	41.89%
DIS210521C00185000	2021-03-08 3:55PM EST	2021-05-21	24.50	23.80	24.65	+8.81	+56.15%	278	1,377	42.02%
DIS210618C00185000	2021-03-08 3:53PM EST	2021-06-18	25.59	25.45	26.35	+8.24	+47.49%	143	3,315	40.43%
DIS210716C00185000	2021-03-08 3:31PM EST	2021-07-16	27.57	26.85	27.80	+8.34	+43.37%	73	611	39.26%
DIS211015C00185000	2021-03-08 1:19PM EST	2021-10-15	31.19	31.35	32.40	+8.39	+36.80%	13	80	38.30%
DIS220121C00185000	2021-03-08 3:54PM EST	2022-01-21	35.45	35.35	36.25	+7.80	+28.21%	91	1,630	37.50%
DIS220617C00185000	2021-03-08 3:29PM EST	2022-06-17	40.10	40.65	41.85	+9.10	+29.35%	36	2,121	37.75%
DIS230120C00185000	2021-03-08 3:56PM EST	2023-01-20	47.00	45.70	48.00	+8.59	+22.36%	51	1,090	37.29%

Opzioni Putper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312P00185000	2021-03-08 3:59PM EST	2021-03-12	0.37	0.33	0.40	-1.26	-77.30%	2,479	1,695	50.98%
DIS210319P00185000	2021-03-08 3:59PM EST	2021-03-19	0.98	0.92	1.06	-2.22	-69.38%	614	4,442	43.95%
DIS210326P00185000	2021-03-08 3:46PM EST	2021-03-26	1.70	1.54	1.84	-3.10	-64.58%	109	362	42.21%
DIS210401P00185000	2021-03-08 3:27PM EST	2021-04-01	2.20	2.10	2.43	-3.55	-61.74%	28	149	41.04%
DIS210409P00185000	2021-03-08 2:26PM EST	2021-04-09	3.07	2.76	3.10	-2.83	-47.97%	34	194	39.62%
DIS210416P00185000	2021-03-08 3:54PM EST	2021-04-16	3.45	3.40	3.70	-3.04	-46.84%	666	8,909	39.01%
DIS210423P00185000	2021-03-05 3:54PM EST	2021-04-23	4.55	3.95	4.35	-2.51	-35.55%	13	1	38.90%
DIS210521P00185000	2021-03-08 1:26PM EST	2021-05-21	7.32	6.50	6.85	-3.98	-35.22%	55	718	39.17%
DIS210618P00185000	2021-03-08 2:59PM EST	2021-06-18	8.91	8.10	8.50	-3.20	-26.42%	59	1,033	37.93%
DIS210716P00185000	2021-03-05 1:10PM EST	2021-07-16	11.30	9.65	10.20	-3.75	-24.92%	112	570	37.66%
DIS211015P00185000	2021-03-05 2:14PM EST	2021-10-15	14.51	14.00	14.50	-4.44	-23.43%	1	88	36.58%
DIS220121P00185000	2021-03-08 1:54PM EST	2022-01-21	18.85	17.75	18.50	-3.85	-16.96%	9	1,088	36.31%
DIS220617P00185000	2021-03-08 1:50PM EST	2022-06-17	23.80	22.30	24.00	-5.01	-17.39%	1	165	36.66%
DIS230120P00185000	2021-03-05 1:34PM EST	2023-01-20	33.10	26.90	29.15	0.00	-	203	442	35.40%