The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:52AM EST. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00090000 | 2022-12-09 10:21AM EST | 2022-12-09 | 3.50 | 3.60 | 3.90 | +1.05 | +42.86% | 22 | 508 | 63.28% |
| DIS221216C00090000 | 2022-12-09 10:35AM EST | 2022-12-16 | 4.65 | 4.65 | 4.75 | +0.90 | +24.00% | 21 | 14,372 | 44.92% |
| DIS221223C00090000 | 2022-12-09 9:31AM EST | 2022-12-23 | 3.95 | 5.00 | 5.15 | -0.35 | -8.14% | 9 | 391 | 39.11% |
| DIS221230C00090000 | 2022-12-09 10:11AM EST | 2022-12-30 | 5.30 | 5.50 | 5.60 | +0.50 | +10.42% | 2 | 433 | 37.89% |
| DIS230106C00090000 | 2022-12-09 10:35AM EST | 2023-01-06 | 5.91 | 5.95 | 6.00 | +0.80 | +15.66% | 7 | 32 | 37.23% |
| DIS230120C00090000 | 2022-12-09 10:36AM EST | 2023-01-20 | 6.95 | 6.90 | 7.00 | +0.92 | +15.26% | 115 | 7,129 | 39.01% |
| DIS230217C00090000 | 2022-12-09 9:31AM EST | 2023-02-17 | 8.05 | 8.90 | 9.10 | -0.15 | -1.83% | 1 | 2,742 | 43.82% |
| DIS230317C00090000 | 2022-12-09 10:33AM EST | 2023-03-17 | 9.95 | 9.90 | 10.05 | +0.73 | +7.92% | 55 | 1,709 | 42.21% |
| DIS230421C00090000 | 2022-12-09 10:33AM EST | 2023-04-21 | 11.15 | 11.05 | 11.20 | +0.90 | +8.78% | 13 | 1,022 | 41.58% |
| DIS230616C00090000 | 2022-12-09 9:53AM EST | 2023-06-16 | 12.75 | 13.05 | 13.35 | +0.25 | +2.00% | 2 | 1,089 | 43.21% |
| DIS230721C00090000 | 2022-12-08 3:25PM EST | 2023-07-21 | 13.30 | 13.80 | 14.00 | 0.00 | - | 25 | 680 | 42.02% |
| DIS230915C00090000 | 2022-12-08 2:09PM EST | 2023-09-15 | 14.75 | 15.50 | 15.70 | 0.00 | - | 11 | 367 | 43.01% |
| DIS240119C00090000 | 2022-12-09 10:03AM EST | 2024-01-19 | 18.15 | 18.00 | 18.55 | +0.66 | +3.77% | 1 | 2,099 | 43.29% |
| DIS250117C00090000 | 2022-12-09 9:40AM EST | 2025-01-17 | 23.55 | 24.15 | 24.80 | +0.05 | +0.21% | 1 | 772 | 43.67% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00090000 | 2022-12-09 10:29AM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 96 | 4,382 | 40.63% |
| DIS221216P00090000 | 2022-12-09 10:32AM EST | 2022-12-16 | 0.83 | 0.80 | 0.81 | -0.34 | -29.06% | 342 | 25,662 | 40.38% |
| DIS221223P00090000 | 2022-12-09 10:36AM EST | 2022-12-23 | 1.17 | 1.19 | 1.22 | -0.44 | -27.33% | 6 | 1,467 | 36.16% |
| DIS221230P00090000 | 2022-12-09 10:24AM EST | 2022-12-30 | 1.63 | 1.48 | 1.51 | -0.29 | -15.10% | 27 | 573 | 33.57% |
| DIS230106P00090000 | 2022-12-09 9:45AM EST | 2023-01-06 | 1.93 | 1.85 | 1.88 | -0.39 | -16.81% | 2 | 391 | 33.23% |
| DIS230113P00090000 | 2022-12-09 10:10AM EST | 2023-01-13 | 2.41 | 2.29 | 2.34 | -0.35 | -12.68% | 10 | 238 | 34.17% |
| DIS230120P00090000 | 2022-12-09 10:32AM EST | 2023-01-20 | 2.69 | 2.67 | 2.71 | -0.36 | -11.80% | 64 | 19,419 | 34.41% |
| DIS230217P00090000 | 2022-12-09 10:34AM EST | 2023-02-17 | 4.45 | 4.35 | 4.40 | -0.50 | -10.10% | 44 | 6,958 | 37.72% |
| DIS230317P00090000 | 2022-12-09 10:33AM EST | 2023-03-17 | 5.15 | 5.05 | 5.15 | -0.50 | -8.85% | 21 | 5,240 | 36.00% |
| DIS230421P00090000 | 2022-12-09 10:32AM EST | 2023-04-21 | 5.95 | 5.85 | 5.90 | -0.40 | -6.30% | 42 | 5,068 | 34.41% |
| DIS230616P00090000 | 2022-12-09 10:31AM EST | 2023-06-16 | 7.30 | 7.20 | 7.35 | -0.45 | -5.81% | 9 | 5,477 | 34.51% |
| DIS230721P00090000 | 2022-12-08 2:01PM EST | 2023-07-21 | 8.06 | 7.65 | 7.80 | 0.00 | - | 1 | 603 | 33.31% |
| DIS230915P00090000 | 2022-12-08 2:05PM EST | 2023-09-15 | 9.20 | 8.65 | 8.85 | 0.00 | - | 3 | 868 | 33.14% |
| DIS240119P00090000 | 2022-12-09 10:33AM EST | 2024-01-19 | 10.25 | 10.20 | 10.50 | -0.45 | -4.21% | 19 | 9,673 | 31.90% |
| DIS250117P00090000 | 2022-12-08 3:27PM EST | 2025-01-17 | 13.90 | 13.30 | 13.85 | 0.00 | - | 2 | 2,398 | 29.63% |
© 2022 Yahoo. Tutti i diritti riservati.
