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:200.00

Opzioni d'acquistoper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521C00200000	2021-05-14 3:57PM EDT	2021-05-21	0.04	0.03	0.04	-0.43	-91.49%	4,257	28,075	47.66%
DIS210528C00200000	2021-05-14 3:56PM EDT	2021-05-28	0.13	0.11	0.14	-0.52	-80.00%	412	1,260	38.77%
DIS210604C00200000	2021-05-14 3:44PM EDT	2021-06-04	0.22	0.20	0.23	-0.58	-72.50%	592	562	34.08%
DIS210611C00200000	2021-05-14 3:09PM EDT	2021-06-11	0.31	0.26	0.34	-0.70	-69.31%	112	100	31.64%
DIS210618C00200000	2021-05-14 3:59PM EDT	2021-06-18	0.40	0.36	0.39	-0.89	-68.99%	4,449	21,571	29.00%
DIS210625C00200000	2021-05-14 3:47PM EDT	2021-06-25	0.51	0.45	0.55	-1.09	-68.12%	187	78	28.49%
DIS210716C00200000	2021-05-14 3:58PM EDT	2021-07-16	1.01	0.99	1.11	-1.33	-56.84%	2,889	6,880	27.70%
DIS211015C00200000	2021-05-14 3:52PM EDT	2021-10-15	3.75	3.65	3.80	-2.20	-36.97%	1,693	5,532	26.81%
DIS220121C00200000	2021-05-14 3:57PM EDT	2022-01-21	6.40	6.35	6.55	-2.60	-28.89%	2,877	19,557	26.73%
DIS220617C00200000	2021-05-14 3:52PM EDT	2022-06-17	10.70	10.05	11.05	-2.85	-21.03%	459	3,868	28.03%
DIS230120C00200000	2021-05-14 3:57PM EDT	2023-01-20	15.60	15.00	16.30	-2.95	-15.90%	657	3,721	28.59%

Opzioni Putper21 maggio 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DIS210521P00200000	2021-05-14 3:39PM EDT	2021-05-21	26.90	26.10	26.65	+4.91	+22.33%	85	16,070	51.76%
DIS210528P00200000	2021-05-14 3:42PM EDT	2021-05-28	27.05	25.90	26.95	+7.49	+38.29%	5	5	52.64%
DIS210604P00200000	2021-05-14 3:41PM EDT	2021-06-04	26.89	26.15	26.70	+4.27	+18.88%	23	17	38.04%
DIS210611P00200000	2021-05-13 2:46PM EDT	2021-06-11	28.80	26.00	27.10	+5.98	+26.21%	1	3	38.48%
DIS210618P00200000	2021-05-14 3:28PM EDT	2021-06-18	26.46	26.35	26.75	+4.51	+20.55%	138	2,390	29.93%
DIS210716P00200000	2021-05-14 3:28PM EDT	2021-07-16	27.27	27.20	27.80	+3.67	+15.55%	34	2,577	30.29%
DIS211015P00200000	2021-05-14 3:36PM EDT	2021-10-15	29.75	29.60	30.15	+1.65	+5.87%	73	251	26.98%
DIS220121P00200000	2021-05-14 3:05PM EDT	2022-01-21	32.53	31.50	32.80	+1.73	+5.62%	64	2,215	26.66%
DIS220617P00200000	2021-05-12 3:18PM EDT	2022-06-17	34.00	35.70	36.60	0.00	-	1	338	26.96%
DIS230120P00200000	2021-05-14 10:04AM EDT	2023-01-20	43.10	40.80	42.75	+2.26	+5.53%	8	146	28.80%