The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

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

Alla chiusura: 4:04PM EST

203,29 +1,38 (0,69%)
Dopo ore: 4:59PM EST

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:190.00

Opzioni d'acquistoper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312C00190000	2021-03-08 3:59PM EST	2021-03-12	13.13	12.50	13.10	+9.68	+280.58%	2,725	2,680	50.07%
DIS210319C00190000	2021-03-08 3:57PM EST	2021-03-19	14.25	13.45	14.00	+9.15	+179.41%	1,183	12,670	44.78%
DIS210326C00190000	2021-03-08 3:54PM EST	2021-03-26	15.00	14.30	15.30	+8.47	+129.71%	134	369	44.70%
DIS210401C00190000	2021-03-08 3:37PM EST	2021-04-01	15.00	15.20	16.05	+7.65	+104.08%	119	267	43.29%
DIS210409C00190000	2021-03-08 3:27PM EST	2021-04-09	15.20	16.00	16.80	+7.49	+97.15%	28	91	41.32%
DIS210416C00190000	2021-03-08 3:56PM EST	2021-04-16	17.47	16.90	17.35	+8.62	+97.40%	773	5,257	39.92%
DIS210423C00190000	2021-03-08 3:34PM EST	2021-04-23	18.20	17.40	18.30	+8.50	+87.63%	66	14	40.56%
DIS210521C00190000	2021-03-08 3:54PM EST	2021-05-21	20.55	20.40	20.80	+7.54	+57.96%	811	5,098	39.70%
DIS210618C00190000	2021-03-08 3:58PM EST	2021-06-18	23.00	22.25	23.00	+8.15	+54.88%	603	3,088	39.47%
DIS210716C00190000	2021-03-08 3:41PM EST	2021-07-16	24.55	23.80	24.65	+8.20	+50.15%	87	2,307	38.68%
DIS211015C00190000	2021-03-08 3:33PM EST	2021-10-15	28.30	28.50	29.50	+6.69	+30.96%	29	169	37.96%
DIS220121C00190000	2021-03-08 3:56PM EST	2022-01-21	33.65	32.45	33.65	+8.35	+33.00%	135	2,576	37.46%
DIS220617C00190000	2021-03-08 2:18PM EST	2022-06-17	37.23	38.05	39.65	+6.53	+21.27%	32	1,939	38.01%
DIS230120C00190000	2021-03-08 2:40PM EST	2023-01-20	42.47	43.20	44.85	+5.77	+15.72%	52	992	36.44%

Opzioni Putper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210312P00190000	2021-03-08 3:59PM EST	2021-03-12	0.68	0.67	0.69	-2.83	-80.63%	6,784	802	46.14%
DIS210319P00190000	2021-03-08 3:58PM EST	2021-03-19	1.71	1.68	1.80	-3.20	-65.17%	1,038	5,199	42.02%
DIS210326P00190000	2021-03-08 3:54PM EST	2021-03-26	2.60	2.42	2.90	-3.48	-57.24%	144	234	41.38%
DIS210401P00190000	2021-03-08 3:34PM EST	2021-04-01	3.45	3.10	3.55	-4.21	-54.96%	178	82	39.92%
DIS210409P00190000	2021-03-08 3:59PM EST	2021-04-09	4.10	3.95	4.30	-7.51	-64.69%	22	24	38.46%
DIS210416P00190000	2021-03-08 3:57PM EST	2021-04-16	4.68	4.70	5.00	-4.10	-46.70%	694	1,117	38.01%
DIS210423P00190000	2021-03-08 3:33PM EST	2021-04-23	5.58	5.30	5.75	-4.72	-45.83%	63	1	38.06%
DIS210521P00190000	2021-03-08 3:57PM EST	2021-05-21	8.18	8.25	8.55	-5.22	-38.96%	115	1,866	38.70%
DIS210618P00190000	2021-03-08 3:59PM EST	2021-06-18	10.05	9.90	10.30	-4.45	-30.69%	52	1,138	37.49%
DIS210716P00190000	2021-03-08 3:55PM EST	2021-07-16	11.63	11.60	12.10	-4.87	-29.52%	153	940	37.27%
DIS211015P00190000	2021-03-08 3:53PM EST	2021-10-15	16.42	16.05	16.65	-4.78	-22.55%	72	212	36.38%
DIS220121P00190000	2021-03-08 3:22PM EST	2022-01-21	20.60	20.00	20.55	-4.05	-16.43%	419	1,417	35.81%
DIS220617P00190000	2021-02-25 3:06PM EST	2022-06-17	30.05	24.65	26.40	0.00	-	6	110	36.48%
DIS230120P00190000	2021-03-05 11:42AM EST	2023-01-20	37.35	29.85	32.40	0.00	-	1	278	35.95%