The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EST
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00070000 | 2022-12-02 3:13PM EST | 2022-12-02 | 29.35 | 29.15 | 29.30 | +7.62 | +35.07% | 2 | 59 | 0.00% |
| DIS221209C00070000 | 2022-11-10 9:41AM EST | 2022-12-09 | 17.90 | 29.10 | 29.40 | 0.00 | - | 1 | 11 | 0.00% |
| DIS221216C00070000 | 2022-11-18 3:26PM EST | 2022-12-16 | 21.70 | 29.20 | 29.55 | 0.00 | - | 2 | 203 | 88.28% |
| DIS221223C00070000 | 2022-11-21 9:40AM EST | 2022-12-23 | 30.05 | 29.25 | 29.75 | 0.00 | - | 2 | 3 | 67.97% |
| DIS230120C00070000 | 2022-12-02 10:49AM EST | 2023-01-20 | 29.22 | 29.65 | 29.90 | +3.47 | +13.48% | 1 | 512 | 57.42% |
| DIS230217C00070000 | 2022-11-21 12:32PM EST | 2023-02-17 | 28.76 | 30.30 | 30.60 | 0.00 | - | 13 | 32 | 58.67% |
| DIS230317C00070000 | 2022-11-30 3:36PM EST | 2023-03-17 | 29.59 | 30.70 | 30.95 | 0.00 | - | 2 | 63 | 54.88% |
| DIS230421C00070000 | 2022-11-21 2:05PM EST | 2023-04-21 | 30.29 | 31.40 | 31.60 | 0.00 | - | 1 | 60 | 53.74% |
| DIS230616C00070000 | 2022-12-01 2:27PM EST | 2023-06-16 | 31.85 | 32.55 | 32.90 | 0.00 | - | 3 | 230 | 53.58% |
| DIS230915C00070000 | 2022-12-02 10:02AM EST | 2023-09-15 | 32.85 | 34.00 | 34.40 | 0.00 | - | 2 | 318 | 51.49% |
| DIS240119C00070000 | 2022-12-02 12:22PM EST | 2024-01-19 | 35.95 | 35.80 | 36.75 | +0.54 | +1.52% | 3 | 445 | 50.68% |
| DIS250117C00070000 | 2022-12-02 1:36PM EST | 2025-01-17 | 40.30 | 40.10 | 41.65 | +0.30 | +0.75% | 12 | 739 | 50.56% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00070000 | 2022-11-30 9:30AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 225.00% |
| DIS221209P00070000 | 2022-11-30 10:38AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 81.25% |
| DIS221216P00070000 | 2022-12-02 3:23PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 419 | 4,029 | 65.63% |
| DIS221223P00070000 | 2022-12-01 2:00PM EST | 2022-12-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 245 | 57.81% |
| DIS221230P00070000 | 2022-12-02 1:49PM EST | 2022-12-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 299 | 50.00% |
| DIS230106P00070000 | 2022-12-01 11:13AM EST | 2023-01-06 | 0.08 | 0.04 | 0.05 | 0.00 | - | 8 | 31 | 49.02% |
| DIS230120P00070000 | 2022-12-02 3:35PM EST | 2023-01-20 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 64 | 7,103 | 47.17% |
| DIS230217P00070000 | 2022-12-02 3:44PM EST | 2023-02-17 | 0.46 | 0.45 | 0.47 | -0.09 | -16.36% | 13 | 3,607 | 48.49% |
| DIS230317P00070000 | 2022-12-02 2:59PM EST | 2023-03-17 | 0.68 | 0.67 | 0.68 | -0.12 | -15.00% | 105 | 1,234 | 45.22% |
| DIS230421P00070000 | 2022-12-02 1:23PM EST | 2023-04-21 | 1.05 | 0.97 | 0.99 | -0.16 | -13.22% | 2 | 2,447 | 43.09% |
| DIS230616P00070000 | 2022-12-01 2:55PM EST | 2023-06-16 | 1.64 | 1.55 | 1.59 | 0.00 | - | 3 | 3,138 | 41.70% |
| DIS230721P00070000 | 2022-12-02 12:07PM EST | 2023-07-21 | 1.89 | 1.86 | 1.93 | 0.00 | - | 6 | 126 | 40.83% |
| DIS230915P00070000 | 2022-12-01 3:10PM EST | 2023-09-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| DIS240119P00070000 | 2022-12-02 11:38AM EST | 2024-01-19 | 3.40 | 3.20 | 3.50 | -0.05 | -1.45% | 7 | 2,006 | 37.76% |
| DIS250117P00070000 | 2022-12-02 3:23PM EST | 2025-01-17 | 5.55 | 5.20 | 5.90 | -0.40 | -6.72% | 10 | 162 | 34.42% |
© 2022 Yahoo. Tutti i diritti riservati.
