The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:22PM EST. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00075000 | 2022-12-05 11:10AM EST | 2022-12-09 | 22.90 | 19.55 | 19.80 | 0.00 | - | 1 | 15 | 203.13% |
| DIS221216C00075000 | 2022-11-21 9:31AM EST | 2022-12-16 | 24.86 | 19.60 | 19.90 | 0.00 | - | 1 | 818 | 83.40% |
| DIS221223C00075000 | 2022-12-07 3:34PM EST | 2022-12-23 | 17.58 | 19.65 | 20.00 | 0.00 | - | 1 | 4 | 66.41% |
| DIS221230C00075000 | 2022-12-01 10:15AM EST | 2022-12-30 | 22.50 | 19.85 | 20.15 | 0.00 | - | 2 | 3 | 62.70% |
| DIS230120C00075000 | 2022-12-09 10:58AM EST | 2023-01-20 | 19.75 | 20.30 | 20.55 | +0.80 | +4.22% | 1 | 476 | 54.25% |
| DIS230217C00075000 | 2022-12-07 10:35AM EST | 2023-02-17 | 19.20 | 21.20 | 21.55 | 0.00 | - | 3 | 36 | 54.03% |
| DIS230317C00075000 | 2022-12-06 3:48PM EST | 2023-03-17 | 20.10 | 22.00 | 22.30 | 0.00 | - | 14 | 71 | 52.52% |
| DIS230421C00075000 | 2022-12-01 10:22AM EST | 2023-04-21 | 25.10 | 22.85 | 23.15 | 0.00 | - | 3 | 107 | 50.94% |
| DIS230616C00075000 | 2022-12-09 11:07AM EST | 2023-06-16 | 24.10 | 24.40 | 24.60 | +1.46 | +6.45% | 5 | 189 | 50.75% |
| DIS230721C00075000 | 2022-12-07 1:21PM EST | 2023-07-21 | 23.45 | 24.85 | 25.30 | 0.00 | - | 14 | 63 | 50.35% |
| DIS230915C00075000 | 2022-12-07 10:44AM EST | 2023-09-15 | 24.25 | 26.00 | 26.60 | 0.00 | - | 2 | 443 | 50.31% |
| DIS240119C00075000 | 2022-12-08 3:49PM EST | 2024-01-19 | 26.73 | 28.05 | 28.85 | 0.00 | - | 1 | 1,063 | 49.14% |
| DIS250117C00075000 | 2022-12-08 3:36PM EST | 2025-01-17 | 31.95 | 33.10 | 34.40 | 0.00 | - | 3 | 138 | 48.52% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00075000 | 2022-12-06 10:48AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 775 | 156.25% |
| DIS221216P00075000 | 2022-12-09 11:44AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 4,869 | 62.50% |
| DIS221223P00075000 | 2022-12-09 10:03AM EST | 2022-12-23 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 1,149 | 51.56% |
| DIS221230P00075000 | 2022-12-07 2:11PM EST | 2022-12-30 | 0.12 | 0.04 | 0.05 | 0.00 | - | 7 | 382 | 43.95% |
| DIS230106P00075000 | 2022-12-09 12:04PM EST | 2023-01-06 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 16 | 191 | 43.16% |
| DIS230120P00075000 | 2022-12-09 11:53AM EST | 2023-01-20 | 0.32 | 0.31 | 0.32 | -0.10 | -23.81% | 30 | 5,524 | 43.41% |
| DIS230217P00075000 | 2022-12-09 11:08AM EST | 2023-02-17 | 1.10 | 1.03 | 1.06 | -0.15 | -12.00% | 6 | 4,838 | 45.92% |
| DIS230317P00075000 | 2022-12-09 10:46AM EST | 2023-03-17 | 1.54 | 1.44 | 1.46 | -0.17 | -9.94% | 49 | 4,963 | 43.04% |
| DIS230421P00075000 | 2022-12-09 11:44AM EST | 2023-04-21 | 1.98 | 1.93 | 1.97 | -0.24 | -10.81% | 31 | 4,733 | 41.10% |
| DIS230616P00075000 | 2022-12-09 11:25AM EST | 2023-06-16 | 2.93 | 2.83 | 2.88 | -0.27 | -8.44% | 4 | 3,392 | 40.03% |
| DIS230721P00075000 | 2022-12-09 11:42AM EST | 2023-07-21 | 3.30 | 3.20 | 3.30 | -0.30 | -8.33% | 31 | 468 | 38.97% |
| DIS230915P00075000 | 2022-12-09 11:40AM EST | 2023-09-15 | 4.00 | 3.90 | 4.00 | -0.30 | -6.98% | 13 | 1,646 | 38.01% |
| DIS240119P00075000 | 2022-12-09 9:48AM EST | 2024-01-19 | 5.50 | 5.10 | 5.25 | -0.12 | -2.14% | 10 | 8,018 | 36.01% |
| DIS250117P00075000 | 2022-12-08 2:19PM EST | 2025-01-17 | 8.40 | 7.70 | 8.10 | 0.00 | - | 43 | 117 | 33.09% |
© 2022 Yahoo. Tutti i diritti riservati.
