Italia markets open in 8 hours 54 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:230.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00230000 | 2021-02-26 3:13PM EST | 2021-03-05 | 0.07 | 0.03 | 0.09 | -0.04 | -36.36% | 9 | 287 | 65.82% |
| DIS210312C00230000 | 2021-02-26 10:49AM EST | 2021-03-12 | 0.20 | 0.11 | 0.25 | -0.10 | -33.33% | 1 | 129 | 52.25% |
| DIS210319C00230000 | 2021-02-26 3:57PM EST | 2021-03-19 | 0.29 | 0.29 | 0.34 | -0.14 | -32.56% | 98 | 3,335 | 46.97% |
| DIS210326C00230000 | 2021-02-26 11:46AM EST | 2021-03-26 | 0.58 | 0.38 | 0.57 | -0.09 | -13.43% | 2 | 86 | 44.68% |
| DIS210401C00230000 | 2021-02-26 3:06PM EST | 2021-04-01 | 0.76 | 0.56 | 0.74 | -0.14 | -15.56% | 16 | 161 | 42.75% |
| DIS210409C00230000 | 2021-02-26 10:51AM EST | 2021-04-09 | 0.93 | 0.76 | 0.98 | +0.93 | - | 3 | 0 | 40.92% |
| DIS210416C00230000 | 2021-02-26 3:08PM EST | 2021-04-16 | 1.18 | 1.00 | 1.20 | -0.27 | -18.62% | 162 | 3,204 | 39.75% |
| DIS210521C00230000 | 2021-02-26 3:55PM EST | 2021-05-21 | 2.90 | 2.59 | 3.00 | -0.25 | -7.94% | 120 | 983 | 39.43% |
| DIS210618C00230000 | 2021-02-26 3:44PM EST | 2021-06-18 | 4.10 | 3.65 | 4.20 | -0.30 | -6.82% | 108 | 1,193 | 38.36% |
| DIS210716C00230000 | 2021-02-26 3:49PM EST | 2021-07-16 | 5.40 | 4.70 | 5.10 | -0.10 | -1.82% | 223 | 2,520 | 36.90% |
| DIS211015C00230000 | 2021-02-26 3:47PM EST | 2021-10-15 | 9.40 | 8.90 | 9.35 | -0.17 | -1.78% | 50 | 2,107 | 37.31% |
| DIS220121C00230000 | 2021-02-26 3:51PM EST | 2022-01-21 | 13.25 | 12.20 | 13.15 | -0.15 | -1.12% | 42 | 1,453 | 37.11% |
| DIS220617C00230000 | 2021-02-26 2:30PM EST | 2022-06-17 | 18.05 | 17.50 | 19.05 | -0.95 | -5.00% | 2 | 512 | 38.03% |
| DIS230120C00230000 | 2021-02-26 1:09PM EST | 2023-01-20 | 24.60 | 22.25 | 25.75 | -0.40 | -1.60% | 2 | 991 | 38.05% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305P00230000 | 2021-02-24 11:04AM EST | 2021-03-05 | 30.25 | 40.10 | 41.60 | +30.25 | - | - | 1 | 97.17% |
| DIS210312P00230000 | 2021-02-22 11:55AM EST | 2021-03-12 | 38.11 | 40.20 | 41.65 | 0.00 | - | 1 | 1 | 67.09% |
| DIS210319P00230000 | 2021-02-26 10:32AM EST | 2021-03-19 | 44.03 | 40.25 | 41.75 | +6.75 | +18.11% | 3 | 82 | 55.76% |
| DIS210326P00230000 | 2021-02-24 10:48AM EST | 2021-03-26 | 30.76 | 40.55 | 41.80 | +30.76 | - | - | 2 | 48.66% |
| DIS210416P00230000 | 2021-02-26 10:32AM EST | 2021-04-16 | 44.64 | 41.00 | 42.50 | +9.04 | +25.39% | 1 | 99 | 42.46% |
| DIS210521P00230000 | 2021-02-25 11:28AM EST | 2021-05-21 | 37.71 | 42.75 | 44.00 | 0.00 | - | 1 | 122 | 39.62% |
| DIS210618P00230000 | 2021-02-25 11:37AM EST | 2021-06-18 | 39.70 | 43.80 | 44.65 | 0.00 | - | 2 | 192 | 36.63% |
| DIS210716P00230000 | 2021-02-25 3:52PM EST | 2021-07-16 | 44.15 | 45.00 | 46.20 | 0.00 | - | 16 | 57 | 37.32% |
| DIS211015P00230000 | 2021-02-22 2:15PM EST | 2021-10-15 | 46.95 | 48.65 | 50.00 | +46.95 | - | - | 10 | 36.75% |
| DIS220121P00230000 | 2021-02-26 10:09AM EST | 2022-01-21 | 54.60 | 52.15 | 53.85 | +3.80 | +7.48% | 21 | 124 | 36.75% |
| DIS220617P00230000 | 2021-02-25 11:46AM EST | 2022-06-17 | 54.80 | 56.60 | 58.95 | 0.00 | - | 7 | 49 | 36.79% |
| DIS230120P00230000 | 2021-02-25 2:37PM EST | 2023-01-20 | 60.70 | 61.45 | 64.45 | 0.00 | - | 1 | 69 | 35.90% |
© 2021 Verizon Media. Tutti i diritti riservati.
