The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
175,86-0,39 (-0,22%)
Al 10:34AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924C00185000 | 2021-09-24 10:15AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 4,305 | 40.63% |
| DIS211001C00185000 | 2021-09-24 10:16AM EDT | 2021-10-01 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 331 | 3,424 | 20.95% |
| DIS211008C00185000 | 2021-09-24 10:17AM EDT | 2021-10-08 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 45 | 3,020 | 20.73% |
| DIS211015C00185000 | 2021-09-24 10:15AM EDT | 2021-10-15 | 0.76 | 0.73 | 0.78 | -0.09 | -10.59% | 94 | 24,255 | 20.80% |
| DIS211022C00185000 | 2021-09-24 10:17AM EDT | 2021-10-22 | 1.11 | 1.09 | 1.15 | -0.09 | -7.50% | 45 | 499 | 20.92% |
| DIS211029C00185000 | 2021-09-24 10:01AM EDT | 2021-10-29 | 1.64 | 1.49 | 1.60 | +0.05 | +3.14% | 21 | 560 | 21.52% |
| DIS211119C00185000 | 2021-09-24 10:09AM EDT | 2021-11-19 | 3.30 | 3.15 | 3.30 | -0.06 | -1.79% | 19 | 19,130 | 24.38% |
| DIS211217C00185000 | 2021-09-24 10:06AM EDT | 2021-12-17 | 4.65 | 4.50 | 4.65 | -0.05 | -1.06% | 7 | 4,271 | 24.32% |
| DIS220121C00185000 | 2021-09-24 10:00AM EDT | 2022-01-21 | 6.05 | 5.90 | 6.00 | 0.00 | - | 93 | 7,400 | 24.02% |
| DIS220318C00185000 | 2021-09-24 9:51AM EDT | 2022-03-18 | 8.35 | 8.45 | 8.60 | -0.70 | -7.73% | 1 | 356 | 25.34% |
| DIS220414C00185000 | 2021-09-23 1:17PM EDT | 2022-04-14 | 9.85 | 9.40 | 9.60 | 0.00 | - | 3 | 79 | 25.53% |
| DIS220617C00185000 | 2021-09-24 9:42AM EDT | 2022-06-17 | 12.05 | 11.85 | 12.05 | -0.15 | -1.23% | 1 | 2,864 | 26.39% |
| DIS230120C00185000 | 2021-09-24 9:49AM EDT | 2023-01-20 | 17.60 | 17.70 | 17.95 | -0.40 | -2.22% | 1 | 2,363 | 26.91% |
| DIS240119C00185000 | 2021-09-23 11:36AM EDT | 2024-01-19 | 26.50 | 25.50 | 27.15 | 0.00 | - | 1 | 263 | 28.94% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924P00185000 | 2021-09-24 9:58AM EDT | 2021-09-24 | 9.03 | 8.85 | 9.10 | +0.48 | +5.61% | 157 | 959 | 0.00% |
| DIS211001P00185000 | 2021-09-24 10:17AM EDT | 2021-10-01 | 9.01 | 9.00 | 9.25 | +0.18 | +2.04% | 1 | 377 | 20.61% |
| DIS211008P00185000 | 2021-09-23 3:21PM EDT | 2021-10-08 | 9.11 | 9.20 | 9.45 | 0.00 | - | 8 | 250 | 19.07% |
| DIS211015P00185000 | 2021-09-24 9:59AM EDT | 2021-10-15 | 9.60 | 9.55 | 9.75 | 0.00 | - | 5 | 7,473 | 19.19% |
| DIS211022P00185000 | 2021-09-22 3:04PM EDT | 2021-10-22 | 11.81 | 9.70 | 10.20 | 0.00 | - | 3 | 164 | 20.28% |
| DIS211029P00185000 | 2021-09-23 3:56PM EDT | 2021-10-29 | 10.30 | 10.10 | 10.65 | 0.00 | - | 217 | 182 | 21.00% |
| DIS211119P00185000 | 2021-09-24 10:17AM EDT | 2021-11-19 | 12.21 | 12.00 | 12.20 | +0.16 | +1.33% | 21 | 17,115 | 23.42% |
| DIS211217P00185000 | 2021-09-23 3:51PM EDT | 2021-12-17 | 13.14 | 13.30 | 13.55 | 0.00 | - | 11 | 750 | 23.58% |
| DIS220121P00185000 | 2021-09-24 10:18AM EDT | 2022-01-21 | 14.66 | 14.60 | 14.85 | +0.39 | +2.73% | 10 | 3,007 | 23.28% |
| DIS220318P00185000 | 2021-09-23 3:18PM EDT | 2022-03-18 | 17.05 | 17.00 | 17.20 | 0.00 | - | 10 | 213 | 24.22% |
| DIS220414P00185000 | 2021-09-23 3:18PM EDT | 2022-04-14 | 18.00 | 17.90 | 18.15 | 0.00 | - | 14 | 129 | 24.41% |
| DIS220617P00185000 | 2021-09-23 12:09PM EDT | 2022-06-17 | 19.95 | 20.15 | 20.45 | 0.00 | - | 10 | 540 | 25.17% |
| DIS230120P00185000 | 2021-09-23 11:49AM EDT | 2023-01-20 | 26.10 | 26.30 | 26.60 | 0.00 | - | 11 | 893 | 26.33% |
| DIS240119P00185000 | 2021-09-20 12:07AM EDT | 2024-01-19 | 30.00 | 32.50 | 35.20 | 0.00 | - | - | 54 | 27.96% |
© 2021 Verizon Media. Tutti i diritti riservati.
