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:210.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00210000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.26 | 0.25 | 0.28 | -0.27 | -50.94% | 1,761 | 1,988 | 50.39% |
| DIS210312C00210000 | 2021-02-26 3:46PM EST | 2021-03-12 | 0.76 | 0.54 | 0.73 | -0.40 | -34.48% | 366 | 636 | 42.80% |
| DIS210319C00210000 | 2021-02-26 3:57PM EST | 2021-03-19 | 1.23 | 1.08 | 1.25 | -0.55 | -30.90% | 881 | 15,069 | 40.28% |
| DIS210326C00210000 | 2021-02-26 3:56PM EST | 2021-03-26 | 1.79 | 1.49 | 1.90 | -0.62 | -25.73% | 30 | 972 | 39.83% |
| DIS210401C00210000 | 2021-02-26 3:10PM EST | 2021-04-01 | 2.50 | 1.92 | 2.38 | -0.35 | -12.28% | 3 | 147 | 39.14% |
| DIS210409C00210000 | 2021-02-25 1:27PM EST | 2021-04-09 | 3.55 | 2.46 | 2.95 | +3.55 | - | - | 5 | 38.20% |
| DIS210416C00210000 | 2021-02-26 3:59PM EST | 2021-04-16 | 3.20 | 3.00 | 3.35 | -0.82 | -20.40% | 2,232 | 7,651 | 37.22% |
| DIS210521C00210000 | 2021-02-26 3:53PM EST | 2021-05-21 | 6.76 | 5.90 | 6.60 | -0.34 | -4.79% | 69 | 1,326 | 39.01% |
| DIS210618C00210000 | 2021-02-26 3:29PM EST | 2021-06-18 | 8.17 | 7.60 | 8.00 | -0.69 | -7.79% | 293 | 4,941 | 37.44% |
| DIS210716C00210000 | 2021-02-26 3:54PM EST | 2021-07-16 | 9.75 | 8.95 | 9.80 | -0.47 | -4.60% | 178 | 1,824 | 37.60% |
| DIS211015C00210000 | 2021-02-26 3:59PM EST | 2021-10-15 | 14.45 | 13.65 | 14.65 | -0.60 | -3.99% | 107 | 517 | 37.63% |
| DIS220121C00210000 | 2021-02-26 2:21PM EST | 2022-01-21 | 18.30 | 18.30 | 19.10 | -1.29 | -6.58% | 25 | 2,021 | 37.81% |
| DIS220617C00210000 | 2021-02-26 3:54PM EST | 2022-06-17 | 24.60 | 23.35 | 25.05 | -0.48 | -1.91% | 10 | 393 | 38.35% |
| DIS230120C00210000 | 2021-02-26 3:59PM EST | 2023-01-20 | 31.50 | 30.00 | 31.50 | 0.00 | - | 45 | 885 | 37.98% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305P00210000 | 2021-02-25 1:59PM EST | 2021-03-05 | 17.60 | 20.30 | 21.75 | 0.00 | - | 12 | 13 | 64.36% |
| DIS210312P00210000 | 2021-02-22 11:55AM EST | 2021-03-12 | 19.05 | 20.80 | 21.90 | 0.00 | - | 2 | 2 | 45.90% |
| DIS210319P00210000 | 2021-02-26 2:17PM EST | 2021-03-19 | 21.80 | 21.25 | 22.55 | +1.15 | +5.57% | 6 | 318 | 43.54% |
| DIS210326P00210000 | 2021-02-25 3:59PM EST | 2021-03-26 | 21.00 | 21.80 | 23.10 | 0.00 | - | 1 | 3 | 41.59% |
| DIS210401P00210000 | 2021-02-26 9:33AM EST | 2021-04-01 | 23.44 | 22.15 | 23.45 | +23.44 | - | 2 | 2 | 39.83% |
| DIS210416P00210000 | 2021-02-26 12:14PM EST | 2021-04-16 | 22.65 | 23.30 | 24.40 | +1.48 | +6.99% | 13 | 114 | 37.66% |
| DIS210521P00210000 | 2021-02-26 10:09AM EST | 2021-05-21 | 28.75 | 26.25 | 27.40 | +3.66 | +14.59% | 1 | 88 | 38.53% |
| DIS210618P00210000 | 2021-02-25 12:08PM EST | 2021-06-18 | 25.80 | 27.85 | 29.00 | 0.00 | - | 19 | 234 | 37.56% |
| DIS210716P00210000 | 2021-02-24 2:33PM EST | 2021-07-16 | 24.85 | 29.40 | 30.60 | 0.00 | - | 8 | 40 | 37.25% |
| DIS211015P00210000 | 2021-02-26 2:00PM EST | 2021-10-15 | 34.35 | 33.90 | 35.15 | +34.35 | - | 5 | 3 | 36.86% |
| DIS220121P00210000 | 2021-02-25 10:12AM EST | 2022-01-21 | 36.05 | 37.90 | 39.45 | 0.00 | - | 1 | 182 | 36.98% |
| DIS220617P00210000 | 2021-02-25 10:46AM EST | 2022-06-17 | 41.10 | 42.65 | 44.20 | 0.00 | - | 1 | 127 | 36.27% |
| DIS230120P00210000 | 2021-02-25 11:53AM EST | 2023-01-20 | 47.42 | 47.70 | 50.70 | 0.00 | - | 1 | 20 | 36.32% |
© 2021 Verizon Media. Tutti i diritti riservati.
