The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:06AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00090000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 12.30 | 13.15 | 13.55 | 0.00 | - | 7 | 49 | 118.31% |
| DIS220603C00090000 | 2022-05-19 1:10PM EDT | 2022-06-03 | 13.60 | 13.15 | 13.70 | 0.00 | - | 1 | 915 | 77.98% |
| DIS220610C00090000 | 2022-05-16 12:03AM EDT | 2022-06-10 | 15.37 | 13.25 | 14.00 | 0.00 | - | - | 10 | 65.31% |
| DIS220617C00090000 | 2022-05-20 12:34PM EDT | 2022-06-17 | 12.34 | 13.75 | 14.20 | 0.00 | - | 7 | 239 | 60.60% |
| DIS220624C00090000 | 2022-05-16 12:03AM EDT | 2022-06-24 | 17.65 | 13.85 | 14.50 | 0.00 | - | - | 9 | 56.13% |
| DIS220715C00090000 | 2022-05-20 3:52PM EDT | 2022-07-15 | 14.25 | 14.65 | 15.10 | 0.00 | - | 117 | 198 | 51.86% |
| DIS220819C00090000 | 2022-05-20 2:58PM EDT | 2022-08-19 | 14.97 | 16.25 | 16.80 | 0.00 | - | 35 | 35 | 50.98% |
| DIS220916C00090000 | 2022-05-20 3:00PM EDT | 2022-09-16 | 15.95 | 17.15 | 17.60 | 0.00 | - | 10 | 109 | 48.65% |
| DIS221021C00090000 | 2022-05-20 2:59PM EDT | 2022-10-21 | 16.92 | 18.05 | 18.70 | 0.00 | - | 33 | 39 | 47.62% |
| DIS221118C00090000 | 2022-05-20 3:34PM EDT | 2022-11-18 | 18.30 | 18.85 | 19.45 | 0.00 | - | 13 | 56 | 46.81% |
| DIS230120C00090000 | 2022-05-23 9:47AM EDT | 2023-01-20 | 20.35 | 20.00 | 20.65 | +0.63 | +3.19% | 14 | 875 | 44.46% |
| DIS230616C00090000 | 2022-05-20 2:57PM EDT | 2023-06-16 | 22.30 | 22.95 | 24.05 | 0.00 | - | 16 | 113 | 44.31% |
| DIS240119C00090000 | 2022-05-23 9:31AM EDT | 2024-01-19 | 27.65 | 26.50 | 27.95 | +0.75 | +2.79% | 3 | 970 | 43.94% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00090000 | 2022-05-23 9:47AM EDT | 2022-05-27 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 75 | 573 | 55.86% |
| DIS220603P00090000 | 2022-05-23 9:34AM EDT | 2022-06-03 | 0.21 | 0.17 | 0.19 | -0.08 | -27.59% | 8 | 616 | 44.04% |
| DIS220610P00090000 | 2022-05-23 9:45AM EDT | 2022-06-10 | 0.43 | 0.38 | 0.41 | -0.17 | -28.33% | 38 | 646 | 42.04% |
| DIS220617P00090000 | 2022-05-23 9:49AM EDT | 2022-06-17 | 0.65 | 0.62 | 0.66 | -0.19 | -22.62% | 11 | 7,633 | 41.11% |
| DIS220624P00090000 | 2022-05-23 9:43AM EDT | 2022-06-24 | 0.91 | 0.83 | 0.89 | -0.44 | -32.59% | 1 | 99 | 40.11% |
| DIS220701P00090000 | 2022-05-20 3:34PM EDT | 2022-07-01 | 1.49 | 1.06 | 1.15 | 0.00 | - | 24 | 261 | 39.82% |
| DIS220715P00090000 | 2022-05-23 9:36AM EDT | 2022-07-15 | 1.64 | 1.47 | 1.53 | -0.16 | -8.89% | 1 | 4,822 | 38.16% |
| DIS220819P00090000 | 2022-05-23 9:37AM EDT | 2022-08-19 | 2.96 | 2.81 | 2.99 | -0.34 | -10.30% | 2 | 456 | 39.91% |
| DIS220916P00090000 | 2022-05-23 9:31AM EDT | 2022-09-16 | 3.46 | 3.50 | 3.65 | -0.45 | -11.51% | 1 | 2,014 | 38.49% |
| DIS221021P00090000 | 2022-05-23 9:45AM EDT | 2022-10-21 | 4.45 | 4.20 | 4.40 | -0.20 | -4.30% | 25 | 1,822 | 37.33% |
| DIS221118P00090000 | 2022-05-20 3:36PM EDT | 2022-11-18 | 5.55 | 4.90 | 5.20 | 0.00 | - | 318 | 709 | 37.70% |
| DIS230120P00090000 | 2022-05-23 9:47AM EDT | 2023-01-20 | 6.00 | 5.80 | 6.10 | -0.42 | -6.54% | 2 | 4,921 | 35.68% |
| DIS230616P00090000 | 2022-05-20 3:37PM EDT | 2023-06-16 | 8.50 | 7.90 | 8.25 | 0.00 | - | 15 | 851 | 34.12% |
| DIS240119P00090000 | 2022-05-20 3:02PM EDT | 2024-01-19 | 11.50 | 10.25 | 10.95 | 0.00 | - | 101 | 7,244 | 33.23% |
© 2022 Yahoo. Tutti i diritti riservati.
