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
203,14 +1,23 (0,61%)
Dopo ore: 5:12PM EST
Prezzo d'esercizio:260.00
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312C00260000 | 2021-03-08 3:59PM EST | 2021-03-12 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 242 | 82 | 82.42% |
| DIS210319C00260000 | 2021-03-08 3:57PM EST | 2021-03-19 | 0.12 | 0.07 | 0.15 | +0.09 | +300.00% | 269 | 482 | 62.11% |
| DIS210326C00260000 | 2021-03-08 3:33PM EST | 2021-03-26 | 0.21 | 0.15 | 0.22 | +0.16 | +320.00% | 18 | 31 | 53.03% |
| DIS210401C00260000 | 2021-03-08 12:28PM EST | 2021-04-01 | 0.18 | 0.25 | 0.35 | +0.09 | +100.00% | 4 | 9 | 51.17% |
| DIS210409C00260000 | 2021-03-08 3:21PM EST | 2021-04-09 | 0.33 | 0.37 | 0.45 | +0.23 | +230.00% | 3 | 4 | 46.56% |
| DIS210416C00260000 | 2021-03-08 3:41PM EST | 2021-04-16 | 0.53 | 0.51 | 0.59 | +0.35 | +194.44% | 134 | 2,388 | 44.48% |
| DIS210521C00260000 | 2021-03-08 12:48PM EST | 2021-05-21 | 1.29 | 1.51 | 1.69 | +0.56 | +76.71% | 56 | 761 | 40.96% |
| DIS210618C00260000 | 2021-03-08 3:54PM EST | 2021-06-18 | 2.29 | 2.15 | 2.44 | +1.09 | +90.83% | 68 | 2,999 | 38.54% |
| DIS210716C00260000 | 2021-03-08 3:23PM EST | 2021-07-16 | 3.00 | 2.94 | 3.20 | +1.35 | +81.82% | 74 | 1,862 | 36.99% |
| DIS211015C00260000 | 2021-03-08 3:51PM EST | 2021-10-15 | 6.36 | 6.15 | 6.55 | +3.08 | +93.90% | 69 | 148 | 36.28% |
| DIS220121C00260000 | 2021-03-08 3:57PM EST | 2022-01-21 | 9.59 | 9.10 | 9.70 | +3.19 | +49.84% | 111 | 4,169 | 35.45% |
| DIS220617C00260000 | 2021-03-08 12:18PM EST | 2022-06-17 | 13.60 | 13.50 | 14.80 | +3.46 | +34.12% | 9 | 151 | 35.71% |
| DIS230120C00260000 | 2021-03-05 3:17PM EST | 2023-01-20 | 19.45 | 19.35 | 21.45 | +3.95 | +25.48% | 4 | 488 | 35.90% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312P00260000 | 2021-02-23 12:02PM EST | 2021-03-12 | 64.24 | 57.50 | 58.70 | 0.00 | - | - | 0 | 74.22% |
| DIS210319P00260000 | 2021-03-02 10:29AM EST | 2021-03-19 | 65.25 | 57.45 | 58.85 | 0.00 | - | 3 | 16 | 57.62% |
| DIS210416P00260000 | 2021-03-08 10:26AM EST | 2021-04-16 | 63.90 | 57.85 | 59.25 | -24.10 | -27.39% | 3 | 6 | 51.27% |
| DIS210521P00260000 | 2021-03-08 11:03AM EST | 2021-05-21 | 61.05 | 58.75 | 59.65 | -6.15 | -9.15% | 22 | 45 | 40.17% |
| DIS210618P00260000 | 2021-03-08 1:14PM EST | 2021-06-18 | 60.25 | 59.35 | 60.20 | -6.60 | -9.87% | 18 | 90 | 37.06% |
| DIS210716P00260000 | 2021-03-04 3:36PM EST | 2021-07-16 | 73.90 | 60.20 | 61.60 | 0.00 | - | 2 | 57 | 38.10% |
| DIS220121P00260000 | 2021-02-24 1:25PM EST | 2022-01-21 | 69.80 | 66.10 | 66.95 | 0.00 | - | 10 | 45 | 34.14% |
| DIS220617P00260000 | 2021-03-01 3:06PM EST | 2022-06-17 | 76.20 | 70.10 | 71.30 | 0.00 | - | 2 | 15 | 33.82% |
| DIS230120P00260000 | 2020-12-14 1:26PM EST | 2023-01-20 | 95.70 | 91.10 | 95.05 | 0.00 | - | - | 2 | 50.18% |
© 2021 Verizon Media. Tutti i diritti riservati.
