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:195.00

Opzioni d'acquistoper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305C00195000	2021-02-26 3:59PM EST	2021-03-05	1.62	1.42	1.73	-1.27	-43.94%	1,453	1,714	41.02%
DIS210312C00195000	2021-02-26 3:59PM EST	2021-03-12	3.00	2.90	3.40	-1.50	-33.33%	342	633	40.87%
DIS210319C00195000	2021-02-26 3:59PM EST	2021-03-19	4.30	3.90	4.30	-1.19	-21.68%	1,102	7,039	38.34%
DIS210326C00195000	2021-02-26 3:47PM EST	2021-03-26	5.80	4.80	5.55	-0.95	-14.07%	61	232	39.32%
DIS210401C00195000	2021-02-26 3:54PM EST	2021-04-01	6.20	5.45	6.25	-1.00	-13.89%	52	183	38.72%
DIS210409C00195000	2021-02-26 3:46PM EST	2021-04-09	7.32	6.35	7.10	+7.32	-	2	3	38.17%
DIS210416C00195000	2021-02-26 3:57PM EST	2021-04-16	8.00	7.05	7.80	-0.81	-9.19%	719	2,161	37.87%
DIS210521C00195000	2021-02-26 3:59PM EST	2021-05-21	11.50	10.75	11.50	-0.85	-6.88%	85	917	39.15%
DIS210618C00195000	2021-02-26 3:35PM EST	2021-06-18	13.35	12.65	13.60	-1.00	-6.97%	51	3,646	38.91%
DIS210716C00195000	2021-02-26 3:54PM EST	2021-07-16	15.40	14.20	15.20	-0.75	-4.64%	43	1,044	38.21%
DIS211015C00195000	2021-02-26 1:30PM EST	2021-10-15	20.50	19.15	20.30	-0.65	-3.07%	8	106	38.22%
DIS220121C00195000	2021-02-26 3:32PM EST	2022-01-21	24.32	23.35	24.75	-0.68	-2.72%	17	3,257	38.25%
DIS220617C00195000	2021-02-25 1:26PM EST	2022-06-17	31.55	29.10	30.65	0.00	-	14	494	38.69%
DIS230120C00195000	2021-02-26 2:47PM EST	2023-01-20	36.20	33.80	37.40	-1.23	-3.29%	11	1,839	38.66%

Opzioni Putper5 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210305P00195000	2021-02-26 3:48PM EST	2021-03-05	6.45	6.95	7.80	-0.15	-2.27%	173	706	42.36%
DIS210312P00195000	2021-02-26 3:30PM EST	2021-03-12	8.42	8.25	9.20	+0.21	+2.56%	47	120	39.67%
DIS210319P00195000	2021-02-26 2:41PM EST	2021-03-19	9.50	9.35	10.20	+0.58	+6.50%	71	857	37.99%
DIS210326P00195000	2021-02-26 2:30PM EST	2021-03-26	11.01	10.35	11.35	+2.01	+22.33%	22	108	38.52%
DIS210401P00195000	2021-02-26 3:45PM EST	2021-04-01	10.99	11.10	12.05	+0.49	+4.67%	2	9	38.01%
DIS210409P00195000	2021-02-26 9:38AM EST	2021-04-09	12.91	11.90	12.90	+12.91	-	1	0	37.53%
DIS210416P00195000	2021-02-26 3:49PM EST	2021-04-16	12.14	12.65	13.60	-0.21	-1.70%	159	496	37.29%
DIS210521P00195000	2021-02-26 1:33PM EST	2021-05-21	16.55	16.30	17.25	+0.74	+4.68%	7	286	38.58%
DIS210618P00195000	2021-02-26 10:29AM EST	2021-06-18	20.50	18.15	18.85	+2.65	+14.85%	12	286	37.22%
DIS210716P00195000	2021-02-26 2:28PM EST	2021-07-16	20.30	19.80	20.80	+1.17	+6.12%	6	104	37.45%
DIS211015P00195000	2021-02-25 10:02AM EST	2021-10-15	22.30	24.50	25.65	0.00	-	5	18	37.22%
DIS220121P00195000	2021-02-23 3:49PM EST	2022-01-21	25.72	28.60	30.00	0.00	-	8	74	37.27%
DIS220617P00195000	2021-02-26 3:13PM EST	2022-06-17	33.80	33.35	34.90	+1.70	+5.30%	2	38	36.71%
DIS230120P00195000	2021-02-26 11:43AM EST	2023-01-20	40.00	38.40	40.85	+1.80	+4.71%	1	116	36.23%