The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:38PM EST. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00095000 | 2022-12-02 2:18PM EST | 2022-12-02 | 3.89 | 3.85 | 3.95 | +0.20 | +5.42% | 433 | 3,770 | 42.58% |
| DIS221209C00095000 | 2022-12-02 2:20PM EST | 2022-12-09 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 281 | 1,152 | 31.45% |
| DIS221216C00095000 | 2022-12-02 2:22PM EST | 2022-12-16 | 5.19 | 5.15 | 5.25 | +0.14 | +2.77% | 167 | 7,668 | 36.67% |
| DIS221223C00095000 | 2022-12-02 2:20PM EST | 2022-12-23 | 5.60 | 5.55 | 5.65 | +0.05 | +0.90% | 76 | 448 | 35.06% |
| DIS221230C00095000 | 2022-12-02 1:51PM EST | 2022-12-30 | 5.88 | 5.90 | 6.00 | -0.07 | -1.18% | 6 | 274 | 34.08% |
| DIS230106C00095000 | 2022-12-02 1:10PM EST | 2023-01-06 | 6.00 | 6.30 | 6.45 | -0.10 | -1.64% | 31 | 86 | 34.61% |
| DIS230120C00095000 | 2022-12-02 2:14PM EST | 2023-01-20 | 7.05 | 7.20 | 7.35 | -0.10 | -1.40% | 173 | 9,054 | 36.04% |
| DIS230217C00095000 | 2022-12-02 1:55PM EST | 2023-02-17 | 9.40 | 9.40 | 9.55 | +0.10 | +1.08% | 234 | 2,285 | 41.59% |
| DIS230317C00095000 | 2022-12-02 2:15PM EST | 2023-03-17 | 10.40 | 10.40 | 10.50 | +0.10 | +0.97% | 51 | 1,388 | 40.34% |
| DIS230421C00095000 | 2022-12-02 12:57PM EST | 2023-04-21 | 11.55 | 11.60 | 11.75 | 0.00 | - | 7 | 1,327 | 40.30% |
| DIS230616C00095000 | 2022-12-02 12:10PM EST | 2023-06-16 | 13.90 | 13.65 | 13.80 | +0.40 | +2.96% | 18 | 2,181 | 41.46% |
| DIS230721C00095000 | 2022-12-02 12:00PM EST | 2023-07-21 | 14.60 | 14.40 | 14.60 | +0.40 | +2.82% | 108 | 850 | 40.85% |
| DIS230915C00095000 | 2022-12-02 11:59AM EST | 2023-09-15 | 16.30 | 15.95 | 16.25 | +0.60 | +3.82% | 22 | 328 | 41.57% |
| DIS240119C00095000 | 2022-12-02 11:11AM EST | 2024-01-19 | 18.95 | 18.65 | 19.15 | +0.15 | +0.80% | 3 | 5,224 | 41.90% |
| DIS250117C00095000 | 2022-12-02 1:57PM EST | 2025-01-17 | 25.30 | 24.80 | 25.65 | +0.37 | +1.48% | 24 | 738 | 42.52% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00095000 | 2022-12-02 2:21PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,177 | 3,573 | 35.94% |
| DIS221209P00095000 | 2022-12-02 2:21PM EST | 2022-12-09 | 0.33 | 0.33 | 0.34 | -0.23 | -41.07% | 1,846 | 2,039 | 27.69% |
| DIS221216P00095000 | 2022-12-02 2:21PM EST | 2022-12-16 | 1.11 | 1.09 | 1.11 | -0.19 | -14.62% | 1,117 | 15,710 | 33.37% |
| DIS221223P00095000 | 2022-12-02 1:27PM EST | 2022-12-23 | 1.60 | 1.42 | 1.44 | +0.01 | +0.63% | 37 | 343 | 31.62% |
| DIS221230P00095000 | 2022-12-02 12:24PM EST | 2022-12-30 | 1.75 | 1.68 | 1.72 | -0.10 | -5.41% | 236 | 285 | 30.45% |
| DIS230106P00095000 | 2022-12-02 1:53PM EST | 2023-01-06 | 2.09 | 2.02 | 2.06 | -0.41 | -16.40% | 106 | 96 | 30.42% |
| DIS230120P00095000 | 2022-12-02 2:22PM EST | 2023-01-20 | 2.75 | 2.73 | 2.76 | -0.16 | -5.50% | 587 | 11,635 | 31.09% |
| DIS230217P00095000 | 2022-12-02 2:04PM EST | 2023-02-17 | 4.65 | 4.55 | 4.65 | -0.05 | -1.06% | 863 | 4,413 | 35.96% |
| DIS230317P00095000 | 2022-12-02 1:52PM EST | 2023-03-17 | 5.35 | 5.25 | 5.30 | -0.35 | -6.14% | 104 | 3,326 | 34.06% |
| DIS230421P00095000 | 2022-12-02 2:02PM EST | 2023-04-21 | 6.15 | 6.00 | 6.10 | 0.00 | - | 4 | 2,481 | 32.95% |
| DIS230616P00095000 | 2022-12-02 1:33PM EST | 2023-06-16 | 7.50 | 7.30 | 7.45 | -0.15 | -1.96% | 54 | 5,716 | 32.74% |
| DIS230721P00095000 | 2022-12-02 1:13PM EST | 2023-07-21 | 8.05 | 7.85 | 8.00 | -0.60 | -6.94% | 2 | 0 | 32.00% |
| DIS230915P00095000 | 2022-12-02 10:15AM EST | 2023-09-15 | 8.95 | 8.70 | 8.90 | -0.05 | -0.56% | 8 | 2,291 | 31.39% |
| DIS240119P00095000 | 2022-12-02 1:09PM EST | 2024-01-19 | 10.60 | 10.20 | 10.70 | +0.10 | +0.95% | 8 | 12,148 | 30.65% |
| DIS250117P00095000 | 2022-12-02 10:24AM EST | 2025-01-17 | 14.05 | 13.30 | 14.05 | +0.15 | +1.08% | 1 | 1,416 | 28.44% |
© 2022 Yahoo. Tutti i diritti riservati.
