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
203,10 +1,19 (0,59%)
Dopo ore: 5:11PM EST
Prezzo d'esercizio:250.00
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312C00250000 | 2021-03-08 3:58PM EST | 2021-03-12 | 0.06 | 0.03 | 0.10 | +0.04 | +200.00% | 589 | 390 | 77.73% |
| DIS210319C00250000 | 2021-03-08 3:58PM EST | 2021-03-19 | 0.18 | 0.15 | 0.20 | +0.15 | +500.00% | 648 | 4,252 | 57.52% |
| DIS210326C00250000 | 2021-03-08 3:49PM EST | 2021-03-26 | 0.30 | 0.29 | 0.33 | +0.23 | +328.57% | 165 | 149 | 50.20% |
| DIS210401C00250000 | 2021-03-08 2:26PM EST | 2021-04-01 | 0.45 | 0.47 | 0.49 | +0.33 | +275.00% | 92 | 128 | 47.56% |
| DIS210409C00250000 | 2021-03-08 3:08PM EST | 2021-04-09 | 0.47 | 0.54 | 0.66 | +0.20 | +74.07% | 90 | 4 | 43.92% |
| DIS210416C00250000 | 2021-03-08 3:59PM EST | 2021-04-16 | 0.83 | 0.81 | 0.83 | +0.56 | +207.41% | 1,317 | 3,202 | 41.88% |
| DIS210521C00250000 | 2021-03-08 3:59PM EST | 2021-05-21 | 2.31 | 2.15 | 2.38 | +1.34 | +138.14% | 425 | 1,137 | 39.98% |
| DIS210618C00250000 | 2021-03-08 3:57PM EST | 2021-06-18 | 3.20 | 3.10 | 3.35 | +1.56 | +95.12% | 302 | 1,202 | 37.94% |
| DIS210716C00250000 | 2021-03-08 3:23PM EST | 2021-07-16 | 4.25 | 4.00 | 4.35 | +2.01 | +89.73% | 108 | 3,244 | 36.77% |
| DIS211015C00250000 | 2021-03-08 3:43PM EST | 2021-10-15 | 7.76 | 7.65 | 8.15 | +3.46 | +80.47% | 98 | 234 | 36.15% |
| DIS220121C00250000 | 2021-03-08 3:32PM EST | 2022-01-21 | 11.45 | 11.05 | 11.60 | +4.00 | +53.69% | 174 | 3,169 | 35.41% |
| DIS220617C00250000 | 2021-03-08 2:00PM EST | 2022-06-17 | 16.82 | 15.95 | 16.95 | +4.72 | +39.01% | 58 | 769 | 35.67% |
| DIS230120C00250000 | 2021-03-08 3:40PM EST | 2023-01-20 | 22.50 | 21.60 | 23.30 | +4.85 | +27.48% | 101 | 1,594 | 35.43% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312P00250000 | 2021-03-04 10:04AM EST | 2021-03-12 | 60.80 | 47.50 | 48.70 | 0.00 | - | 1 | 0 | 64.06% |
| DIS210319P00250000 | 2021-02-23 1:50PM EST | 2021-03-19 | 53.10 | 47.50 | 48.90 | 0.00 | - | 10 | 6 | 53.91% |
| DIS210326P00250000 | 2021-02-25 1:02PM EST | 2021-03-26 | 59.45 | 47.65 | 49.05 | 0.00 | - | - | 10 | 62.79% |
| DIS210416P00250000 | 2021-03-01 12:19PM EST | 2021-04-16 | 55.90 | 48.10 | 49.50 | 0.00 | - | 1 | 24 | 47.49% |
| DIS210521P00250000 | 2021-03-08 2:24PM EST | 2021-05-21 | 51.00 | 49.40 | 50.30 | -13.45 | -20.87% | 42 | 61 | 39.16% |
| DIS210618P00250000 | 2021-03-08 2:56PM EST | 2021-06-18 | 52.40 | 50.25 | 51.30 | -3.60 | -6.43% | 29 | 303 | 37.44% |
| DIS210716P00250000 | 2021-03-01 2:34PM EST | 2021-07-16 | 56.35 | 51.30 | 52.40 | -0.80 | -1.40% | 6 | 19 | 36.68% |
| DIS220121P00250000 | 2021-03-02 11:55AM EST | 2022-01-21 | 58.30 | 58.05 | 58.95 | -6.25 | -9.68% | 5 | 54 | 34.34% |
| DIS220617P00250000 | 2021-03-08 3:20PM EST | 2022-06-17 | 64.30 | 62.40 | 63.70 | -5.60 | -8.01% | 18 | 43 | 34.15% |
| DIS230120P00250000 | 2021-02-19 11:34AM EST | 2023-01-20 | 81.55 | 67.25 | 69.45 | 0.00 | - | 2 | 14 | 33.68% |
© 2021 Verizon Media. Tutti i diritti riservati.
