Italia markets open in 3 hours 5 minutes
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.917,72 +45,20 (+0,14%) EUR/USD
1,0581 +0,0013 (+0,13%) Bitcoin EUR
25.479,36 +570,55 (+2,29%) CMC Crypto 200
578,77 +13,98 (+2,47%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929C00095000 | 2023-09-28 10:14AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,609 | 118.75% |
| DIS231006C00095000 | 2023-09-28 3:58PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 586 | 49.22% |
| DIS231013C00095000 | 2023-09-28 2:52PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.04 | 0.00 | - | 22 | 571 | 39.26% |
| DIS231020C00095000 | 2023-09-28 3:13PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 122 | 28,444 | 35.25% |
| DIS231027C00095000 | 2023-09-28 3:20PM EDT | 2023-10-27 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 140 | 4,724 | 33.11% |
| DIS231103C00095000 | 2023-09-28 3:07PM EDT | 2023-11-03 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 26 | 125 | 31.49% |
| DIS231117C00095000 | 2023-09-28 3:42PM EDT | 2023-11-17 | 0.47 | 0.45 | 0.47 | +0.02 | +4.44% | 652 | 9,500 | 34.47% |
| DIS231215C00095000 | 2023-09-28 3:43PM EDT | 2023-12-15 | 0.78 | 0.76 | 0.78 | +0.03 | +4.00% | 357 | 5,545 | 31.76% |
| DIS240119C00095000 | 2023-09-28 3:55PM EDT | 2024-01-19 | 1.18 | 1.17 | 1.21 | +0.01 | +0.85% | 255 | 24,265 | 30.37% |
| DIS240315C00095000 | 2023-09-28 3:57PM EDT | 2024-03-15 | 2.18 | 2.15 | 2.19 | -0.03 | -1.36% | 41 | 2,722 | 31.07% |
| DIS240419C00095000 | 2023-09-28 3:30PM EDT | 2024-04-19 | 2.76 | 2.70 | 2.74 | -0.01 | -0.36% | 15 | 512 | 31.13% |
| DIS240621C00095000 | 2023-09-28 1:17PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.00 | -0.05 | -1.27% | 3 | 3,675 | 32.54% |
| DIS240920C00095000 | 2023-09-28 12:20PM EDT | 2024-09-20 | 5.60 | 5.45 | 5.60 | +0.28 | +5.26% | 1 | 427 | 33.59% |
| DIS250117C00095000 | 2023-09-28 1:57PM EDT | 2025-01-17 | 7.41 | 7.45 | 7.60 | +0.13 | +1.79% | 11 | 3,219 | 34.80% |
| DIS250620C00095000 | 2023-09-28 1:40PM EDT | 2025-06-20 | 9.79 | 9.70 | 10.05 | -0.26 | -2.59% | 12 | 2,079 | 36.18% |
| DIS251219C00095000 | 2023-09-28 10:52AM EDT | 2025-12-19 | 12.70 | 12.35 | 12.65 | +0.50 | +4.10% | 3 | 397 | 37.33% |
| DIS260116C00095000 | 2023-09-28 12:56PM EDT | 2026-01-16 | 12.80 | 12.40 | 12.90 | +0.40 | +3.23% | 6 | 95 | 37.22% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929P00095000 | 2023-09-25 11:59AM EDT | 2023-09-29 | 14.25 | 14.70 | 15.05 | 0.00 | - | 1 | 0 | 118.75% |
| DIS231006P00095000 | 2023-09-11 10:29AM EDT | 2023-10-06 | 11.35 | 14.80 | 14.95 | 0.00 | - | 6 | 0 | 59.77% |
| DIS231013P00095000 | 2023-09-13 2:27PM EDT | 2023-10-13 | 11.45 | 14.70 | 15.05 | 0.00 | - | 3 | 0 | 50.59% |
| DIS231020P00095000 | 2023-09-28 3:09PM EDT | 2023-10-20 | 15.00 | 14.80 | 14.95 | +0.15 | +1.01% | 233 | 125 | 36.13% |
| DIS231027P00095000 | 2023-09-19 9:46AM EDT | 2023-10-27 | 11.90 | 14.80 | 14.95 | 0.00 | - | 3 | 0 | 31.45% |
| DIS231117P00095000 | 2023-09-28 2:25PM EDT | 2023-11-17 | 14.95 | 14.85 | 15.05 | -0.17 | -1.12% | 28 | 3,521 | 27.74% |
| DIS231215P00095000 | 2023-09-28 9:47AM EDT | 2023-12-15 | 14.95 | 14.90 | 15.10 | -0.20 | -1.32% | 13 | 868 | 23.39% |
| DIS240119P00095000 | 2023-09-28 3:43PM EDT | 2024-01-19 | 15.15 | 15.05 | 15.20 | -0.55 | -3.50% | 144 | 14,190 | 21.05% |
| DIS240315P00095000 | 2023-09-26 10:05AM EDT | 2024-03-15 | 15.08 | 15.35 | 15.55 | 0.00 | - | 64 | 720 | 20.76% |
| DIS240419P00095000 | 2023-09-26 2:29PM EDT | 2024-04-19 | 15.83 | 15.40 | 15.70 | 0.00 | - | 40 | 79 | 20.06% |
| DIS240621P00095000 | 2023-09-28 1:30PM EDT | 2024-06-21 | 16.30 | 15.90 | 16.15 | -0.11 | -0.67% | 18 | 2,054 | 20.19% |
| DIS240920P00095000 | 2023-09-27 10:01AM EDT | 2024-09-20 | 16.35 | 16.55 | 16.75 | 0.00 | - | 44 | 44 | 20.11% |
| DIS250117P00095000 | 2023-09-28 10:11AM EDT | 2025-01-17 | 17.05 | 17.20 | 17.50 | +0.40 | +2.40% | 1 | 4,462 | 20.03% |
| DIS250620P00095000 | 2023-09-28 9:33AM EDT | 2025-06-20 | 17.95 | 18.00 | 18.30 | -0.12 | -0.66% | 27 | 1,146 | 19.67% |
| DIS251219P00095000 | 2023-09-20 2:06PM EDT | 2025-12-19 | 17.40 | 18.35 | 19.65 | 0.00 | - | 101 | 911 | 20.49% |
| DIS260116P00095000 | 2023-09-28 9:31AM EDT | 2026-01-16 | 19.01 | 18.45 | 19.30 | +1.70 | +9.82% | 10 | 24 | 19.36% |
© 2023 Yahoo. Tutti i diritti riservati.
