Italia markets closed
Dow Jones
33.694,74 -312,14 (-0,92%) Nasdaq
13.100,05 -171,27 (-1,29%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0572 -0,0022 (-0,21%) Bitcoin EUR
24.722,92 -105,65 (-0,43%) CMC Crypto 200
559,31 -4,51 (-0,80%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:58AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929C00090000 | 2023-09-26 11:27AM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 209 | 12,164 | 47.66% |
| DIS231006C00090000 | 2023-09-26 11:39AM EDT | 2023-10-06 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 124 | 3,298 | 34.18% |
| DIS231013C00090000 | 2023-09-26 10:28AM EDT | 2023-10-13 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 16 | 849 | 30.86% |
| DIS231020C00090000 | 2023-09-26 11:37AM EDT | 2023-10-20 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 342 | 51,086 | 30.08% |
| DIS231027C00090000 | 2023-09-26 11:06AM EDT | 2023-10-27 | 0.33 | 0.30 | 0.32 | -0.03 | -8.33% | 26 | 635 | 28.61% |
| DIS231103C00090000 | 2023-09-26 10:12AM EDT | 2023-11-03 | 0.41 | 0.41 | 0.44 | -0.06 | -12.77% | 3 | 280 | 28.27% |
| DIS231117C00090000 | 2023-09-26 11:31AM EDT | 2023-11-17 | 1.05 | 1.08 | 1.09 | -0.12 | -10.26% | 153 | 13,618 | 32.79% |
| DIS231215C00090000 | 2023-09-26 11:40AM EDT | 2023-12-15 | 1.60 | 1.59 | 1.61 | -0.10 | -5.88% | 69 | 7,960 | 31.08% |
| DIS240119C00090000 | 2023-09-26 11:36AM EDT | 2024-01-19 | 2.23 | 2.22 | 2.24 | -0.10 | -4.29% | 344 | 13,348 | 30.20% |
| DIS240315C00090000 | 2023-09-26 11:30AM EDT | 2024-03-15 | 3.50 | 3.50 | 3.55 | -0.19 | -5.15% | 50 | 6,372 | 31.47% |
| DIS240419C00090000 | 2023-09-26 10:22AM EDT | 2024-04-19 | 4.20 | 4.15 | 4.25 | -0.12 | -2.78% | 3 | 835 | 31.79% |
| DIS240621C00090000 | 2023-09-26 11:26AM EDT | 2024-06-21 | 5.60 | 5.60 | 5.65 | -0.25 | -4.27% | 54 | 8,839 | 33.12% |
| DIS240920C00090000 | 2023-09-26 11:01AM EDT | 2024-09-20 | 7.48 | 7.30 | 7.45 | -0.17 | -2.22% | 44 | 584 | 34.39% |
| DIS250117C00090000 | 2023-09-26 11:37AM EDT | 2025-01-17 | 9.54 | 9.45 | 9.60 | -0.11 | -1.14% | 94 | 4,912 | 35.69% |
| DIS250620C00090000 | 2023-09-26 9:53AM EDT | 2025-06-20 | 12.00 | 11.65 | 12.15 | -0.40 | -3.23% | 2 | 1,166 | 37.08% |
| DIS251219C00090000 | 2023-09-26 11:18AM EDT | 2025-12-19 | 14.70 | 14.45 | 14.80 | -0.06 | -0.41% | 9 | 1,361 | 38.21% |
| DIS260116C00090000 | 2023-09-26 11:35AM EDT | 2026-01-16 | 14.95 | 14.75 | 15.00 | -0.25 | -1.64% | 6 | 62 | 37.98% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929P00090000 | 2023-09-26 9:54AM EDT | 2023-09-29 | 9.62 | 9.60 | 9.70 | +0.54 | +5.95% | 2 | 35 | 71.29% |
| DIS231006P00090000 | 2023-09-21 3:42PM EDT | 2023-10-06 | 9.88 | 9.55 | 9.70 | +2.57 | +35.16% | 11 | 24 | 45.41% |
| DIS231013P00090000 | 2023-09-26 10:09AM EDT | 2023-10-13 | 9.70 | 9.60 | 9.70 | +0.60 | +6.59% | 1 | 50 | 35.55% |
| DIS231020P00090000 | 2023-09-26 11:15AM EDT | 2023-10-20 | 9.45 | 9.60 | 9.75 | +0.20 | +2.16% | 5 | 14,549 | 31.59% |
| DIS231027P00090000 | 2023-09-26 10:16AM EDT | 2023-10-27 | 10.00 | 9.65 | 9.75 | +0.90 | +9.89% | 1 | 118 | 27.93% |
| DIS231103P00090000 | 2023-09-25 11:24AM EDT | 2023-11-03 | 9.22 | 9.65 | 9.80 | 0.00 | - | 30 | 35 | 26.37% |
| DIS231117P00090000 | 2023-09-26 9:42AM EDT | 2023-11-17 | 10.30 | 10.05 | 10.15 | +0.60 | +6.19% | 13 | 7,872 | 27.91% |
| DIS231215P00090000 | 2023-09-26 11:04AM EDT | 2023-12-15 | 10.25 | 10.25 | 10.40 | +0.40 | +4.06% | 4 | 2,380 | 25.14% |
| DIS240119P00090000 | 2023-09-26 11:37AM EDT | 2024-01-19 | 10.70 | 10.60 | 10.70 | +0.50 | +4.90% | 8 | 19,709 | 23.34% |
| DIS240315P00090000 | 2023-09-26 10:16AM EDT | 2024-03-15 | 11.43 | 11.25 | 11.35 | +0.59 | +5.44% | 129 | 579 | 22.94% |
| DIS240419P00090000 | 2023-09-22 3:23PM EDT | 2024-04-19 | 10.42 | 11.50 | 11.65 | 0.00 | - | 1 | 472 | 22.39% |
| DIS240621P00090000 | 2023-09-26 10:52AM EDT | 2024-06-21 | 12.27 | 12.15 | 12.25 | +0.37 | +3.11% | 4 | 7,260 | 22.11% |
| DIS240920P00090000 | 2023-09-25 11:42AM EDT | 2024-09-20 | 12.67 | 12.85 | 13.05 | 0.00 | - | 3 | 75 | 21.89% |
| DIS250117P00090000 | 2023-09-25 2:40PM EDT | 2025-01-17 | 13.50 | 13.80 | 14.00 | 0.00 | - | 11 | 8,316 | 21.74% |
| DIS250620P00090000 | 2023-09-21 2:04PM EDT | 2025-06-20 | 13.40 | 14.65 | 14.95 | 0.00 | - | 4 | 1,543 | 21.26% |
| DIS251219P00090000 | 2023-09-25 3:41PM EDT | 2025-12-19 | 15.47 | 15.65 | 15.95 | 0.00 | - | 1 | 1,047 | 20.88% |
| DIS260116P00090000 | 2023-09-22 9:30AM EDT | 2026-01-16 | 14.57 | 15.40 | 16.10 | 0.00 | - | 1 | 22 | 20.85% |
© 2023 Yahoo. Tutti i diritti riservati.
