Italia markets open in 8 hours 53 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:270.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00270000 | 2021-02-25 3:30PM EST | 2021-03-05 | 0.02 | 0.01 | 0.09 | 0.00 | - | 25 | 95 | 108.20% |
| DIS210312C00270000 | 2021-02-26 9:57AM EST | 2021-03-12 | 0.05 | 0.02 | 0.11 | -0.06 | -54.55% | 1 | 55 | 75.59% |
| DIS210319C00270000 | 2021-02-26 2:19PM EST | 2021-03-19 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 2 | 1,007 | 57.81% |
| DIS210326C00270000 | 2021-02-26 9:38AM EST | 2021-03-26 | 0.12 | 0.00 | 0.16 | -0.03 | -20.00% | 1 | 32 | 53.71% |
| DIS210401C00270000 | 2021-02-25 9:34AM EST | 2021-04-01 | 0.25 | 0.06 | 0.20 | 0.00 | - | 1 | 10 | 51.66% |
| DIS210416C00270000 | 2021-02-26 11:48AM EST | 2021-04-16 | 0.30 | 0.20 | 0.32 | -0.03 | -9.09% | 5 | 439 | 48.68% |
| DIS210521C00270000 | 2021-02-26 2:48PM EST | 2021-05-21 | 0.77 | 0.74 | 0.83 | -0.13 | -14.44% | 37 | 269 | 43.64% |
| DIS210618C00270000 | 2021-02-26 12:45PM EST | 2021-06-18 | 1.18 | 1.10 | 1.22 | -0.09 | -7.09% | 26 | 1,160 | 40.80% |
| DIS210716C00270000 | 2021-02-26 12:36PM EST | 2021-07-16 | 1.70 | 1.42 | 1.67 | +0.05 | +3.03% | 4 | 626 | 39.08% |
| DIS211015C00270000 | 2021-02-26 12:20PM EST | 2021-10-15 | 3.90 | 3.55 | 3.95 | -0.20 | -4.88% | 2 | 85 | 38.03% |
| DIS220121C00270000 | 2021-02-26 2:38PM EST | 2022-01-21 | 6.17 | 6.15 | 6.40 | -0.27 | -4.19% | 6 | 1,170 | 37.12% |
| DIS220617C00270000 | 2021-02-26 3:59PM EST | 2022-06-17 | 10.50 | 9.75 | 10.50 | -0.23 | -2.14% | 3 | 292 | 37.06% |
| DIS230120C00270000 | 2021-02-26 10:57AM EST | 2023-01-20 | 15.42 | 14.45 | 17.00 | -1.03 | -6.26% | 21 | 903 | 37.89% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210319P00270000 | 2021-02-23 12:02PM EST | 2021-03-19 | 74.21 | 80.05 | 81.55 | 0.00 | - | 1 | 2 | 83.50% |
| DIS210401P00270000 | 2021-02-23 1:16PM EST | 2021-04-01 | 73.30 | 80.10 | 81.60 | +73.30 | - | - | 3 | 65.97% |
| DIS210416P00270000 | 2021-02-17 11:44AM EST | 2021-04-16 | 85.81 | 80.20 | 81.65 | 0.00 | - | 2 | 40 | 55.47% |
| DIS210521P00270000 | 2021-02-18 12:06PM EST | 2021-05-21 | 87.42 | 80.55 | 82.05 | 0.00 | - | - | 1 | 46.13% |
| DIS210618P00270000 | 2021-02-23 11:35AM EST | 2021-06-18 | 75.05 | 80.85 | 82.35 | 0.00 | - | 2 | 18 | 42.02% |
| DIS210716P00270000 | 2021-02-22 3:24PM EST | 2021-07-16 | 79.85 | 81.35 | 82.80 | 0.00 | - | 3 | 5 | 40.03% |
| DIS211015P00270000 | 2021-02-22 9:53AM EST | 2021-10-15 | 87.16 | 83.35 | 84.75 | +87.16 | - | - | 2 | 37.62% |
| DIS220121P00270000 | 2021-02-25 1:56PM EST | 2022-01-21 | 83.10 | 85.45 | 87.30 | 0.00 | - | 10 | 16 | 37.05% |
| DIS220617P00270000 | 2021-02-26 3:38PM EST | 2022-06-17 | 89.15 | 88.70 | 91.15 | +3.35 | +3.90% | 2 | 36 | 36.67% |
| DIS230120P00270000 | 2021-02-08 3:05PM EST | 2023-01-20 | 94.12 | 92.65 | 95.35 | 0.00 | - | 6 | 100 | 35.15% |
© 2021 Verizon Media. Tutti i diritti riservati.
