Mail

Italia markets closed

FTSE MIB
25.717,42
+79,23(+0,31%)
Dow Jones
34.479,60
+13,36(+0,04%)
Nasdaq
14.069,42
+49,09(+0,35%)

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

177,38+0,81 (+0,46%)

Alla chiusura: 4:02PM EDT

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:190.00

Opzioni d'acquistoper18 giugno 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210618C00190000	2021-06-11 3:56PM EDT	2021-06-18	0.09	0.08	0.09	-0.03	-25.00%	850	13,577	29.20%
DIS210625C00190000	2021-06-11 3:38PM EDT	2021-06-25	0.24	0.24	0.26	-0.10	-29.41%	158	796	24.56%
DIS210702C00190000	2021-06-11 3:50PM EDT	2021-07-02	0.48	0.49	0.52	-0.04	-7.69%	39	442	23.61%
DIS210709C00190000	2021-06-11 3:09PM EDT	2021-07-09	0.67	0.65	0.73	-0.10	-12.99%	16	377	22.44%
DIS210716C00190000	2021-06-11 3:57PM EDT	2021-07-16	0.98	0.98	1.01	-0.02	-2.00%	837	14,064	22.22%
DIS210723C00190000	2021-06-11 3:36PM EDT	2021-07-23	1.20	1.20	1.29	-0.15	-11.11%	22	79	22.06%
DIS210820C00190000	2021-06-11 3:59PM EDT	2021-08-20	3.04	3.00	3.10	+0.18	+6.29%	191	939	24.65%
DIS210917C00190000	2021-06-11 2:38PM EDT	2021-09-17	4.06	4.00	4.20	-0.04	-0.98%	46	102	24.27%
DIS211015C00190000	2021-06-11 3:45PM EDT	2021-10-15	4.95	5.00	5.15	+0.09	+1.85%	46	2,637	23.92%
DIS220121C00190000	2021-06-11 3:32PM EDT	2022-01-21	8.44	8.40	8.70	+0.04	+0.48%	29	5,452	24.70%
DIS220617C00190000	2021-06-11 3:41PM EDT	2022-06-17	13.10	12.75	13.50	-0.40	-2.96%	12	2,774	26.03%
DIS230120C00190000	2021-06-11 10:17AM EDT	2023-01-20	18.30	18.15	18.60	+0.30	+1.67%	2	1,759	26.37%

Opzioni Putper18 giugno 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210618P00190000	2021-06-11 3:48PM EDT	2021-06-18	13.10	12.65	12.90	-0.55	-4.03%	25	6,962	36.82%
DIS210625P00190000	2021-06-11 12:32PM EDT	2021-06-25	13.18	12.75	13.00	-0.97	-6.86%	14	61	26.95%
DIS210702P00190000	2021-06-11 10:16AM EDT	2021-07-02	13.21	12.75	13.35	-0.72	-5.17%	10	22	26.09%
DIS210709P00190000	2021-06-10 1:24PM EDT	2021-07-09	13.35	13.10	13.75	0.00	-	44	45	25.93%
DIS210716P00190000	2021-06-11 2:21PM EDT	2021-07-16	13.80	13.45	13.95	-0.80	-5.48%	20	7,730	24.51%
DIS210723P00190000	2021-06-10 10:50AM EDT	2021-07-23	15.35	13.65	14.35	0.00	-	1	90	24.71%
DIS210820P00190000	2021-06-11 3:31PM EDT	2021-08-20	15.80	15.70	15.90	-0.40	-2.47%	29	1,950	25.35%
DIS210917P00190000	2021-06-11 3:47PM EDT	2021-09-17	16.95	16.65	16.95	-0.50	-2.87%	12	111	24.68%
DIS211015P00190000	2021-06-10 2:40PM EDT	2021-10-15	17.90	17.55	17.80	0.00	-	4	1,416	24.02%
DIS211119P00190000	2021-06-11 2:50PM EDT	2021-11-19	19.25	19.00	19.20	-0.40	-2.04%	53	133	24.44%
DIS220121P00190000	2021-06-11 10:19AM EDT	2022-01-21	21.34	21.00	21.40	-0.46	-2.11%	1	2,827	24.87%
DIS220617P00190000	2021-05-26 1:30PM EDT	2022-06-17	26.80	24.10	26.75	0.00	-	1	720	26.95%
DIS230120P00190000	2021-06-11 3:39PM EDT	2023-01-20	30.75	30.35	30.85	-0.55	-1.76%	22	1,101	25.99%