Italia markets open in 8 hours 55 minutes
Dow Jones
30.932,37-469,63(-1,50%)Nasdaq
13.192,35+72,95(+0,56%)Nikkei 225
28.966,01-1.202,29(-3,99%)
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
Prezzo d'esercizio:200.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00200000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.80 | 0.74 | 0.86 | -0.76 | -48.72% | 6,688 | 5,878 | 43.07% |
| DIS210312C00200000 | 2021-02-26 3:59PM EST | 2021-03-12 | 1.75 | 1.57 | 2.01 | -1.01 | -36.59% | 898 | 1,804 | 40.66% |
| DIS210319C00200000 | 2021-02-26 3:59PM EST | 2021-03-19 | 2.76 | 2.50 | 2.96 | -0.99 | -26.40% | 2,148 | 20,908 | 39.33% |
| DIS210326C00200000 | 2021-02-26 3:59PM EST | 2021-03-26 | 3.50 | 3.25 | 3.90 | -1.25 | -26.32% | 215 | 674 | 39.10% |
| DIS210401C00200000 | 2021-02-26 3:24PM EST | 2021-04-01 | 4.70 | 4.10 | 4.55 | -0.60 | -11.32% | 72 | 307 | 38.54% |
| DIS210409C00200000 | 2021-02-26 3:58PM EST | 2021-04-09 | 5.15 | 4.60 | 5.35 | +5.15 | - | 94 | 28 | 38.01% |
| DIS210416C00200000 | 2021-02-26 3:59PM EST | 2021-04-16 | 5.75 | 5.45 | 6.05 | -1.07 | -15.69% | 1,181 | 9,162 | 37.86% |
| DIS210521C00200000 | 2021-02-26 3:54PM EST | 2021-05-21 | 9.72 | 9.00 | 9.70 | -0.68 | -6.54% | 489 | 2,105 | 39.32% |
| DIS210618C00200000 | 2021-02-26 3:59PM EST | 2021-06-18 | 11.25 | 10.70 | 11.50 | -0.95 | -7.79% | 426 | 10,598 | 38.40% |
| DIS210716C00200000 | 2021-02-26 3:45PM EST | 2021-07-16 | 13.35 | 12.50 | 13.15 | -0.50 | -3.61% | 320 | 2,643 | 37.90% |
| DIS211015C00200000 | 2021-02-26 3:42PM EST | 2021-10-15 | 18.13 | 17.45 | 18.25 | -0.52 | -2.79% | 75 | 256 | 38.00% |
| DIS220121C00200000 | 2021-02-26 3:59PM EST | 2022-01-21 | 22.20 | 21.65 | 22.70 | -0.85 | -3.69% | 345 | 17,333 | 38.05% |
| DIS220617C00200000 | 2021-02-26 3:51PM EST | 2022-06-17 | 28.45 | 27.15 | 28.65 | -0.19 | -0.66% | 113 | 2,651 | 38.54% |
| DIS230120C00200000 | 2021-02-26 3:59PM EST | 2023-01-20 | 34.00 | 33.00 | 35.45 | -1.00 | -2.86% | 92 | 2,928 | 38.53% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305P00200000 | 2021-02-26 3:42PM EST | 2021-03-05 | 11.05 | 10.95 | 12.20 | +0.55 | +5.24% | 105 | 296 | 49.12% |
| DIS210312P00200000 | 2021-02-26 2:50PM EST | 2021-03-12 | 11.85 | 12.00 | 12.85 | +0.29 | +2.51% | 17 | 115 | 39.59% |
| DIS210319P00200000 | 2021-02-26 3:05PM EST | 2021-03-19 | 12.61 | 12.85 | 13.75 | +0.89 | +7.59% | 18 | 733 | 38.21% |
| DIS210326P00200000 | 2021-02-26 12:45PM EST | 2021-03-26 | 14.20 | 13.75 | 14.75 | +0.70 | +5.19% | 4 | 68 | 38.51% |
| DIS210401P00200000 | 2021-02-26 9:43AM EST | 2021-04-01 | 15.09 | 14.40 | 15.40 | +15.09 | - | 1 | 36 | 38.02% |
| DIS210409P00200000 | 2021-02-26 11:42AM EST | 2021-04-09 | 15.10 | 15.15 | 16.05 | +15.10 | - | 5 | 0 | 36.91% |
| DIS210416P00200000 | 2021-02-26 3:16PM EST | 2021-04-16 | 15.20 | 15.80 | 16.90 | -0.13 | -0.85% | 94 | 2,906 | 37.45% |
| DIS210521P00200000 | 2021-02-26 9:40AM EST | 2021-05-21 | 20.56 | 19.30 | 20.35 | +2.96 | +16.82% | 20 | 324 | 38.45% |
| DIS210618P00200000 | 2021-02-26 12:45PM EST | 2021-06-18 | 21.60 | 21.15 | 22.15 | +0.90 | +4.35% | 7 | 528 | 37.66% |
| DIS210716P00200000 | 2021-02-26 3:30PM EST | 2021-07-16 | 22.95 | 22.80 | 23.85 | +0.95 | +4.32% | 11 | 171 | 37.35% |
| DIS211015P00200000 | 2021-02-25 9:55AM EST | 2021-10-15 | 25.30 | 27.45 | 28.60 | +25.30 | - | - | 8 | 37.01% |
| DIS220121P00200000 | 2021-02-26 3:37PM EST | 2022-01-21 | 32.20 | 31.50 | 32.85 | +1.99 | +6.59% | 34 | 643 | 36.94% |
| DIS220617P00200000 | 2021-02-25 1:51PM EST | 2022-06-17 | 35.45 | 36.30 | 37.85 | 0.00 | - | 15 | 88 | 36.52% |
| DIS230120P00200000 | 2021-02-25 9:57AM EST | 2023-01-20 | 41.25 | 41.40 | 44.25 | 0.00 | - | 8 | 96 | 36.46% |
© 2021 Verizon Media. Tutti i diritti riservati.
