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:220.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00220000 | 2021-02-26 3:56PM EST | 2021-03-05 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 135 | 758 | 58.40% |
| DIS210312C00220000 | 2021-02-26 3:45PM EST | 2021-03-12 | 0.33 | 0.25 | 0.39 | -0.17 | -34.00% | 111 | 343 | 48.78% |
| DIS210319C00220000 | 2021-02-26 3:58PM EST | 2021-03-19 | 0.56 | 0.49 | 0.62 | -0.29 | -34.12% | 805 | 10,664 | 43.46% |
| DIS210326C00220000 | 2021-02-26 3:45PM EST | 2021-03-26 | 0.90 | 0.71 | 0.99 | -0.33 | -26.83% | 62 | 362 | 41.91% |
| DIS210401C00220000 | 2021-02-26 3:29PM EST | 2021-04-01 | 1.21 | 1.00 | 1.28 | -0.26 | -17.69% | 36 | 128 | 40.63% |
| DIS210409C00220000 | 2021-02-26 3:31PM EST | 2021-04-09 | 1.50 | 1.30 | 1.66 | +1.50 | - | 40 | 2 | 39.30% |
| DIS210416C00220000 | 2021-02-26 3:59PM EST | 2021-04-16 | 1.84 | 1.75 | 1.94 | -0.59 | -24.28% | 2,987 | 10,412 | 38.10% |
| DIS210521C00220000 | 2021-02-26 3:59PM EST | 2021-05-21 | 4.45 | 3.95 | 4.35 | -0.44 | -9.00% | 776 | 3,877 | 38.73% |
| DIS210618C00220000 | 2021-02-26 3:53PM EST | 2021-06-18 | 6.00 | 5.50 | 5.75 | -0.30 | -4.76% | 1,334 | 3,836 | 37.71% |
| DIS210716C00220000 | 2021-02-26 2:13PM EST | 2021-07-16 | 6.92 | 6.50 | 7.20 | -0.80 | -10.36% | 196 | 1,733 | 37.40% |
| DIS211015C00220000 | 2021-02-26 3:38PM EST | 2021-10-15 | 11.45 | 11.00 | 11.75 | -0.57 | -4.74% | 83 | 2,529 | 37.47% |
| DIS220121C00220000 | 2021-02-26 3:59PM EST | 2022-01-21 | 15.50 | 15.00 | 15.85 | -0.62 | -3.85% | 212 | 7,110 | 37.38% |
| DIS220617C00220000 | 2021-02-26 3:59PM EST | 2022-06-17 | 21.00 | 20.80 | 21.85 | -1.00 | -4.55% | 62 | 285 | 38.16% |
| DIS230120C00220000 | 2021-02-26 1:14PM EST | 2023-01-20 | 27.50 | 25.10 | 28.65 | -1.97 | -6.68% | 32 | 1,459 | 38.18% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305P00220000 | 2021-02-26 10:27AM EST | 2021-03-05 | 33.42 | 30.15 | 31.65 | +33.42 | - | 1 | 15 | 81.35% |
| DIS210312P00220000 | 2021-02-25 1:21PM EST | 2021-03-12 | 27.45 | 30.30 | 31.80 | 0.00 | - | 2 | 7 | 57.96% |
| DIS210319P00220000 | 2021-02-25 1:23PM EST | 2021-03-19 | 27.90 | 30.55 | 31.90 | 0.00 | - | 11 | 198 | 48.07% |
| DIS210401P00220000 | 2021-02-24 1:45PM EST | 2021-04-01 | 23.01 | 31.20 | 32.40 | +23.01 | - | - | 1 | 42.02% |
| DIS210416P00220000 | 2021-02-26 11:45AM EST | 2021-04-16 | 32.00 | 31.90 | 33.05 | +2.50 | +8.47% | 15 | 186 | 39.04% |
| DIS210521P00220000 | 2021-02-24 2:03PM EST | 2021-05-21 | 27.45 | 34.15 | 35.25 | 0.00 | - | 1 | 155 | 38.53% |
| DIS210618P00220000 | 2021-02-26 9:41AM EST | 2021-06-18 | 35.80 | 35.50 | 36.75 | +1.60 | +4.68% | 9 | 251 | 37.85% |
| DIS210716P00220000 | 2021-02-26 12:22PM EST | 2021-07-16 | 36.50 | 36.85 | 38.15 | +3.55 | +10.77% | 10 | 42 | 37.39% |
| DIS211015P00220000 | 2021-02-25 3:39PM EST | 2021-10-15 | 40.25 | 41.00 | 42.30 | +40.25 | - | - | 0 | 36.76% |
| DIS220121P00220000 | 2021-02-26 9:38AM EST | 2022-01-21 | 45.00 | 44.75 | 46.40 | +2.80 | +6.64% | 5 | 719 | 36.82% |
| DIS220617P00220000 | 2021-02-25 1:01PM EST | 2022-06-17 | 49.10 | 49.40 | 51.70 | 0.00 | - | 25 | 95 | 36.89% |
| DIS230120P00220000 | 2021-02-25 2:03PM EST | 2023-01-20 | 53.85 | 54.40 | 58.00 | 0.00 | - | 12 | 208 | 36.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
