Mail

Italia markets closed

FTSE MIB
24.766,09
+280,08(+1,14%)
Dow Jones
34.382,13
+360,68(+1,06%)
Nasdaq
13.429,98
+304,99(+2,32%)

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

173,70-4,64 (-2,60%)

Alla chiusura: 4:04PM EDT

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:195.00

Opzioni d'acquistoper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521C00195000	2021-05-14 3:56PM EDT	2021-05-21	0.06	0.05	0.07	-0.70	-92.11%	2,972	10,267	43.36%
DIS210528C00195000	2021-05-14 3:18PM EDT	2021-05-28	0.20	0.16	0.21	-0.85	-80.95%	328	721	35.45%
DIS210604C00195000	2021-05-14 3:38PM EDT	2021-06-04	0.29	0.20	0.33	-1.02	-77.86%	241	410	31.30%
DIS210611C00195000	2021-05-14 2:29PM EDT	2021-06-11	0.49	0.40	0.47	-1.06	-68.39%	33	187	29.15%
DIS210618C00195000	2021-05-14 3:58PM EDT	2021-06-18	0.58	0.52	0.59	-1.27	-68.65%	2,648	17,847	27.44%
DIS210625C00195000	2021-05-14 3:15PM EDT	2021-06-25	0.78	0.70	0.94	-1.48	-65.49%	62	47	28.30%
DIS210716C00195000	2021-05-14 3:56PM EDT	2021-07-16	1.47	1.42	1.50	-1.73	-54.06%	904	3,447	26.54%
DIS211015C00195000	2021-05-14 3:56PM EDT	2021-10-15	4.67	4.55	4.75	-2.76	-37.15%	243	1,614	26.62%
DIS220121C00195000	2021-05-14 3:37PM EDT	2022-01-21	7.65	7.50	7.75	-3.45	-31.08%	286	3,785	26.68%
DIS220617C00195000	2021-05-14 3:36PM EDT	2022-06-17	11.96	11.25	12.30	-3.54	-22.84%	160	1,408	27.82%
DIS230120C00195000	2021-05-14 2:50PM EDT	2023-01-20	17.00	16.70	17.60	-3.42	-16.75%	36	2,768	28.38%

Opzioni Putper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521P00195000	2021-05-14 3:47PM EDT	2021-05-21	21.20	21.10	21.60	+3.98	+23.11%	125	5,953	56.06%
DIS210528P00195000	2021-05-14 3:46PM EDT	2021-05-28	21.73	21.20	21.70	+3.68	+20.39%	21	21	40.53%
DIS210604P00195000	2021-05-07 12:45PM EDT	2021-06-04	12.95	21.00	22.10	0.00	-	2	4	38.77%
DIS210611P00195000	2021-05-11 1:16PM EDT	2021-06-11	16.00	21.15	22.25	0.00	-	2	5	34.99%
DIS210618P00195000	2021-05-14 3:37PM EDT	2021-06-18	22.03	21.50	21.90	+3.88	+21.38%	74	12,984	27.59%
DIS210625P00195000	2021-05-14 9:32AM EDT	2021-06-25	23.91	21.70	22.50	+4.20	+21.31%	22	8	30.42%
DIS210716P00195000	2021-05-14 3:16PM EDT	2021-07-16	22.75	22.60	23.05	+3.45	+17.88%	107	2,338	27.97%
DIS211015P00195000	2021-05-14 3:37PM EDT	2021-10-15	25.85	25.65	26.20	+4.00	+18.31%	18	662	27.04%
DIS220121P00195000	2021-05-14 3:35PM EDT	2022-01-21	28.78	27.60	29.15	+2.01	+7.51%	121	745	26.89%
DIS220617P00195000	2021-05-12 1:38PM EDT	2022-06-17	33.58	31.60	33.05	+2.68	+8.67%	1	171	27.07%
DIS230120P00195000	2021-05-10 10:20AM EDT	2023-01-20	31.80	37.20	37.95	0.00	-	1	189	27.35%