Italia markets closed
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.743,25-121,07(-0,42%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
201,91+11,92 (+6,27%)
Alla chiusura: 4:04PM EST
203,20 +1,29 (0,64%)
Dopo ore: 5:11PM EST
Prezzo d'esercizio:240.00
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312C00240000 | 2021-03-08 3:58PM EST | 2021-03-12 | 0.10 | 0.07 | 0.11 | +0.09 | +900.00% | 455 | 907 | 67.77% |
| DIS210319C00240000 | 2021-03-08 3:59PM EST | 2021-03-19 | 0.33 | 0.23 | 0.33 | +0.27 | +450.00% | 386 | 2,189 | 52.25% |
| DIS210326C00240000 | 2021-03-08 3:55PM EST | 2021-03-26 | 0.50 | 0.49 | 0.51 | +0.40 | +400.00% | 53 | 81 | 46.58% |
| DIS210401C00240000 | 2021-03-08 3:42PM EST | 2021-04-01 | 0.65 | 0.61 | 0.84 | +0.45 | +225.00% | 62 | 75 | 45.29% |
| DIS210409C00240000 | 2021-03-08 3:51PM EST | 2021-04-09 | 0.98 | 0.91 | 1.05 | +0.72 | +276.92% | 37 | 8 | 41.60% |
| DIS210416C00240000 | 2021-03-08 3:59PM EST | 2021-04-16 | 1.29 | 1.21 | 1.34 | +0.86 | +200.00% | 1,082 | 1,490 | 40.23% |
| DIS210521C00240000 | 2021-03-08 3:54PM EST | 2021-05-21 | 3.40 | 3.10 | 3.40 | +1.85 | +119.35% | 190 | 9,861 | 39.10% |
| DIS210618C00240000 | 2021-03-08 3:58PM EST | 2021-06-18 | 4.60 | 4.20 | 4.60 | +2.24 | +94.92% | 262 | 1,857 | 37.31% |
| DIS210716C00240000 | 2021-03-08 3:54PM EST | 2021-07-16 | 5.50 | 5.55 | 5.90 | +2.38 | +76.28% | 80 | 2,106 | 36.59% |
| DIS211015C00240000 | 2021-03-08 3:34PM EST | 2021-10-15 | 9.90 | 9.75 | 10.20 | +4.10 | +70.69% | 48 | 101 | 36.15% |
| DIS220121C00240000 | 2021-03-08 3:52PM EST | 2022-01-21 | 13.85 | 13.15 | 13.80 | +4.45 | +47.34% | 94 | 1,085 | 35.31% |
| DIS220617C00240000 | 2021-03-08 11:47AM EST | 2022-06-17 | 18.12 | 18.90 | 19.95 | +3.62 | +24.97% | 5 | 478 | 36.26% |
| DIS230120C00240000 | 2021-03-08 12:49PM EST | 2023-01-20 | 24.60 | 24.25 | 26.25 | +6.90 | +38.98% | 8 | 990 | 35.75% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312P00240000 | 2021-03-04 10:53AM EST | 2021-03-12 | 51.40 | 37.55 | 38.75 | 0.00 | - | - | 6 | 64.06% |
| DIS210319P00240000 | 2021-03-02 1:35PM EST | 2021-03-19 | 45.51 | 37.60 | 39.05 | 0.00 | - | 3 | 11 | 50.68% |
| DIS210416P00240000 | 2021-03-08 9:43AM EST | 2021-04-16 | 43.40 | 38.55 | 39.35 | -11.10 | -20.37% | 2 | 5 | 39.60% |
| DIS210521P00240000 | 2021-03-08 1:35PM EST | 2021-05-21 | 41.70 | 40.45 | 41.25 | -9.10 | -17.91% | 25 | 120 | 38.14% |
| DIS210618P00240000 | 2021-03-08 10:05AM EST | 2021-06-18 | 43.55 | 41.55 | 42.35 | -9.05 | -17.21% | 21 | 255 | 36.25% |
| DIS210716P00240000 | 2021-03-03 2:30PM EST | 2021-07-16 | 50.50 | 42.85 | 44.20 | 0.00 | - | 14 | 38 | 37.15% |
| DIS211015P00240000 | 2021-03-04 1:18PM EST | 2021-10-15 | 59.23 | 46.80 | 47.75 | 0.00 | - | 1 | 1 | 35.21% |
| DIS220121P00240000 | 2021-03-08 1:31PM EST | 2022-01-21 | 50.87 | 50.40 | 51.40 | -10.52 | -17.14% | 7 | 113 | 34.65% |
| DIS220617P00240000 | 2021-03-02 9:46AM EST | 2022-06-17 | 59.85 | 55.05 | 57.20 | 0.00 | - | 17 | 79 | 35.35% |
| DIS230120P00240000 | 2021-03-02 12:47PM EST | 2023-01-20 | 63.35 | 60.15 | 61.95 | -2.95 | -4.45% | 3 | 28 | 33.60% |
© 2021 Verizon Media. Tutti i diritti riservati.
