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:85.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00085000 | 2022-12-02 2:14PM EST | 2022-12-02 | 13.73 | 14.25 | 14.40 | +0.11 | +0.81% | 43 | 291 | 0.00% |
| DIS221209C00085000 | 2022-12-02 10:04AM EST | 2022-12-09 | 12.75 | 14.25 | 14.50 | +0.25 | +2.00% | 2 | 41 | 56.25% |
| DIS221216C00085000 | 2022-12-02 1:15PM EST | 2022-12-16 | 13.63 | 14.45 | 14.65 | -0.39 | -2.78% | 9 | 2,371 | 49.71% |
| DIS221223C00085000 | 2022-11-21 3:34PM EST | 2022-12-23 | 13.08 | 14.50 | 14.85 | 0.00 | - | 6 | 235 | 47.36% |
| DIS221230C00085000 | 2022-11-25 9:58AM EST | 2022-12-30 | 15.15 | 14.70 | 14.90 | 0.00 | - | 3 | 13 | 42.43% |
| DIS230120C00085000 | 2022-12-02 10:34AM EST | 2023-01-20 | 14.80 | 15.55 | 15.75 | +0.38 | +2.64% | 4 | 515 | 44.02% |
| DIS230217C00085000 | 2022-12-02 3:48PM EST | 2023-02-17 | 16.95 | 17.00 | 17.20 | +0.95 | +5.94% | 10 | 20,542 | 47.34% |
| DIS230317C00085000 | 2022-12-02 12:10PM EST | 2023-03-17 | 17.80 | 17.85 | 18.05 | +0.95 | +5.64% | 2 | 276 | 46.03% |
| DIS230421C00085000 | 2022-12-02 3:15PM EST | 2023-04-21 | 19.03 | 18.65 | 19.05 | +1.88 | +10.96% | 2 | 247 | 45.18% |
| DIS230616C00085000 | 2022-12-02 1:24PM EST | 2023-06-16 | 20.05 | 20.55 | 20.85 | +0.53 | +2.72% | 8 | 365 | 45.92% |
| DIS230915C00085000 | 2022-12-02 12:51PM EST | 2023-09-15 | 22.37 | 22.60 | 23.20 | +1.97 | +9.66% | 1 | 85 | 46.00% |
| DIS240119C00085000 | 2022-12-02 3:33PM EST | 2024-01-19 | 25.50 | 24.70 | 25.85 | +0.62 | +2.49% | 2 | 641 | 45.76% |
| DIS250117C00085000 | 2022-11-30 2:17PM EST | 2025-01-17 | 29.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00085000 | 2022-12-02 10:22AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,868 | 109.38% |
| DIS221209P00085000 | 2022-12-02 3:39PM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 1,417 | 45.31% |
| DIS221216P00085000 | 2022-12-02 3:57PM EST | 2022-12-16 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 389 | 12,635 | 42.58% |
| DIS221223P00085000 | 2022-12-02 3:16PM EST | 2022-12-23 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 36 | 487 | 39.06% |
| DIS221230P00085000 | 2022-12-02 3:58PM EST | 2022-12-30 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 47 | 240 | 36.72% |
| DIS230106P00085000 | 2022-12-02 3:11PM EST | 2023-01-06 | 0.41 | 0.41 | 0.42 | -0.12 | -22.64% | 10 | 148 | 36.60% |
| DIS230120P00085000 | 2022-12-02 3:57PM EST | 2023-01-20 | 0.76 | 0.75 | 0.77 | -0.12 | -13.64% | 674 | 17,525 | 36.72% |
| DIS230217P00085000 | 2022-12-02 3:45PM EST | 2023-02-17 | 1.92 | 1.88 | 1.91 | -0.15 | -7.25% | 218 | 5,717 | 40.31% |
| DIS230317P00085000 | 2022-12-02 3:27PM EST | 2023-03-17 | 2.39 | 2.39 | 2.43 | -0.20 | -7.72% | 20 | 3,017 | 38.21% |
| DIS230421P00085000 | 2022-12-02 3:46PM EST | 2023-04-21 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 93 | 2,164 | 36.96% |
| DIS230616P00085000 | 2022-12-02 3:13PM EST | 2023-06-16 | 4.10 | 4.10 | 4.15 | -0.15 | -3.53% | 25 | 5,319 | 36.08% |
| DIS230721P00085000 | 2022-12-02 3:52PM EST | 2023-07-21 | 4.60 | 4.50 | 4.65 | -0.20 | -4.17% | 1 | 360 | 35.28% |
| DIS230915P00085000 | 2022-12-02 3:15PM EST | 2023-09-15 | 5.30 | 5.25 | 5.55 | -0.50 | -8.62% | 4 | 194 | 34.88% |
| DIS240119P00085000 | 2022-12-02 1:09PM EST | 2024-01-19 | 7.05 | 6.75 | 7.00 | +0.10 | +1.44% | 6 | 4,641 | 33.31% |
| DIS250117P00085000 | 2022-12-02 9:52AM EST | 2025-01-17 | 10.05 | 9.40 | 10.25 | 0.00 | - | 6 | 666 | 30.99% |
© 2022 Yahoo. Tutti i diritti riservati.
