Italia markets closed
Dow Jones
31.925,42 +663,52 (+2,12%) Nasdaq
11.497,26 +142,64 (+1,26%) Nikkei 225
27.001,52 +262,49 (+0,98%) EUR/USD
1,0673 +0,0112 (+1,06%) BTC-EUR
28.466,08 +326,59 (+1,16%) CMC Crypto 200
681,40 +6,53 (+0,97%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:59AM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00085000 | 2022-05-20 10:08AM EDT | 2022-05-27 | 18.53 | 18.55 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220603C00085000 | 2022-05-20 12:41PM EDT | 2022-06-03 | 16.07 | 18.50 | 18.95 | 0.00 | - | 5 | 14 | 56.25% |
| DIS220617C00085000 | 2022-05-20 11:05AM EDT | 2022-06-17 | 17.90 | 18.80 | 19.15 | 0.00 | - | 1 | 175 | 47.51% |
| DIS220624C00085000 | 2022-05-23 11:21AM EDT | 2022-06-24 | 18.70 | 18.95 | 19.40 | -3.97 | -17.51% | 1 | 69 | 48.68% |
| DIS220701C00085000 | 2022-05-17 2:26PM EDT | 2022-07-01 | 23.00 | 18.90 | 19.90 | 0.00 | - | 1 | 0 | 53.03% |
| DIS220715C00085000 | 2022-05-20 2:23PM EDT | 2022-07-15 | 17.24 | 19.45 | 19.95 | 0.00 | - | 10 | 47 | 46.29% |
| DIS220916C00085000 | 2022-05-20 3:02PM EDT | 2022-09-16 | 20.00 | 21.35 | 21.80 | 0.00 | - | 2 | 18 | 45.03% |
| DIS221021C00085000 | 2022-03-30 9:46AM EDT | 2022-10-21 | 58.60 | 29.90 | 30.75 | 0.00 | - | 2 | 4 | 81.22% |
| DIS221118C00085000 | 2022-05-20 3:00PM EDT | 2022-11-18 | 21.32 | 22.95 | 23.30 | 0.00 | - | 24 | 86 | 43.74% |
| DIS230120C00085000 | 2022-05-20 3:55PM EDT | 2023-01-20 | 23.27 | 23.95 | 24.45 | 0.00 | - | 24 | 178 | 42.25% |
| DIS230616C00085000 | 2022-05-23 9:38AM EDT | 2023-06-16 | 26.90 | 26.95 | 27.45 | -3.26 | -10.81% | 1 | 63 | 42.36% |
| DIS240119C00085000 | 2022-05-19 2:14PM EDT | 2024-01-19 | 30.99 | 29.85 | 30.90 | 0.00 | - | 5 | 344 | 41.95% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00085000 | 2022-05-23 11:08AM EDT | 2022-05-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 106 | 427 | 68.75% |
| DIS220603P00085000 | 2022-05-23 11:37AM EDT | 2022-06-03 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 74 | 159 | 52.93% |
| DIS220610P00085000 | 2022-05-23 11:44AM EDT | 2022-06-10 | 0.15 | 0.15 | 0.16 | -0.21 | -58.33% | 21 | 175 | 49.41% |
| DIS220617P00085000 | 2022-05-23 11:30AM EDT | 2022-06-17 | 0.29 | 0.26 | 0.28 | -0.12 | -29.27% | 55 | 6,159 | 47.17% |
| DIS220624P00085000 | 2022-05-23 11:39AM EDT | 2022-06-24 | 0.40 | 0.36 | 0.40 | -0.33 | -45.21% | 4 | 137 | 45.31% |
| DIS220701P00085000 | 2022-05-23 11:02AM EDT | 2022-07-01 | 0.63 | 0.50 | 0.59 | -0.27 | -30.00% | 6 | 48 | 45.26% |
| DIS220715P00085000 | 2022-05-23 11:39AM EDT | 2022-07-15 | 0.81 | 0.79 | 0.83 | -0.29 | -26.36% | 224 | 2,556 | 42.73% |
| DIS220819P00085000 | 2022-05-23 11:20AM EDT | 2022-08-19 | 1.90 | 1.79 | 1.85 | -0.62 | -24.60% | 130 | 99 | 43.08% |
| DIS220916P00085000 | 2022-05-23 11:21AM EDT | 2022-09-16 | 2.45 | 2.34 | 2.39 | -0.38 | -13.43% | 5 | 2,318 | 41.41% |
| DIS221021P00085000 | 2022-05-23 10:21AM EDT | 2022-10-21 | 3.28 | 2.90 | 3.00 | -0.22 | -6.29% | 9 | 1,415 | 39.87% |
| DIS221118P00085000 | 2022-05-23 9:43AM EDT | 2022-11-18 | 3.85 | 3.50 | 3.65 | -0.61 | -13.68% | 4 | 1,076 | 39.93% |
| DIS230120P00085000 | 2022-05-23 11:22AM EDT | 2023-01-20 | 4.45 | 4.30 | 4.50 | -1.15 | -20.54% | 12 | 3,708 | 37.91% |
| DIS230616P00085000 | 2022-05-23 10:33AM EDT | 2023-06-16 | 6.50 | 6.15 | 6.35 | +0.15 | +2.36% | 2 | 644 | 35.70% |
| DIS240119P00085000 | 2022-05-23 10:48AM EDT | 2024-01-19 | 8.70 | 8.45 | 8.85 | -1.07 | -10.95% | 1 | 948 | 34.59% |
© 2022 Yahoo. Tutti i diritti riservati.
