The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00095000 | 2022-05-23 9:34AM EDT | 2022-05-27 | 8.65 | 7.30 | 8.20 | +2.22 | +34.53% | 1 | 36 | 66.80% |
| DIS220603C00095000 | 2022-05-23 9:40AM EDT | 2022-06-03 | 8.60 | 7.85 | 8.35 | +1.30 | +17.81% | 2 | 38 | 46.39% |
| DIS220610C00095000 | 2022-05-18 2:38PM EDT | 2022-06-10 | 10.69 | 8.15 | 8.30 | 0.00 | - | 10 | 15 | 36.04% |
| DIS220617C00095000 | 2022-05-20 3:33PM EDT | 2022-06-17 | 8.48 | 9.05 | 9.15 | 0.00 | - | 255 | 502 | 41.90% |
| DIS220701C00095000 | 2022-05-19 11:37AM EDT | 2022-07-01 | 11.80 | 9.25 | 10.60 | 0.00 | - | - | 1 | 46.95% |
| DIS220715C00095000 | 2022-05-20 3:40PM EDT | 2022-07-15 | 10.15 | 10.15 | 10.65 | 0.00 | - | 70 | 257 | 40.77% |
| DIS220819C00095000 | 2022-05-20 3:00PM EDT | 2022-08-19 | 11.60 | 11.85 | 12.65 | 0.00 | - | 454 | 464 | 43.03% |
| DIS220916C00095000 | 2022-05-23 9:40AM EDT | 2022-09-16 | 13.35 | 12.95 | 13.65 | +0.90 | +7.23% | 65 | 2,506 | 42.31% |
| DIS221021C00095000 | 2022-05-20 3:50PM EDT | 2022-10-21 | 14.30 | 13.85 | 14.60 | 0.00 | - | 4 | 101 | 41.06% |
| DIS221118C00095000 | 2022-05-20 3:50PM EDT | 2022-11-18 | 15.25 | 14.90 | 15.60 | 0.00 | - | 9 | 160 | 41.52% |
| DIS230120C00095000 | 2022-05-20 3:07PM EDT | 2023-01-20 | 16.00 | 16.00 | 16.85 | 0.00 | - | 26 | 459 | 39.80% |
| DIS230616C00095000 | 2022-05-20 3:49PM EDT | 2023-06-16 | 19.69 | 19.20 | 20.75 | 0.00 | - | 3 | 38 | 41.37% |
| DIS240119C00095000 | 2022-05-23 9:31AM EDT | 2024-01-19 | 24.32 | 22.50 | 24.45 | +1.32 | +5.74% | 2 | 540 | 40.75% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00095000 | 2022-05-23 9:56AM EDT | 2022-05-27 | 0.24 | 0.30 | 0.32 | -0.09 | -27.27% | 42 | 922 | 52.34% |
| DIS220603P00095000 | 2022-05-23 9:57AM EDT | 2022-06-03 | 0.61 | 0.65 | 0.69 | -0.12 | -16.44% | 8 | 394 | 43.51% |
| DIS220610P00095000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 1.17 | 1.10 | 1.14 | 0.00 | - | 111 | 296 | 41.92% |
| DIS220617P00095000 | 2022-05-23 9:58AM EDT | 2022-06-17 | 1.60 | 1.61 | 1.65 | -0.07 | -4.19% | 34 | 6,608 | 42.21% |
| DIS220624P00095000 | 2022-05-23 9:57AM EDT | 2022-06-24 | 1.80 | 1.80 | 1.90 | -0.20 | -10.00% | 4 | 196 | 40.09% |
| DIS220701P00095000 | 2022-05-23 9:59AM EDT | 2022-07-01 | 2.34 | 2.22 | 2.38 | -0.11 | -4.49% | 47 | 76 | 40.82% |
| DIS220715P00095000 | 2022-05-23 9:49AM EDT | 2022-07-15 | 2.56 | 2.85 | 2.92 | -0.39 | -13.22% | 14 | 2,190 | 39.26% |
| DIS220819P00095000 | 2022-05-23 9:40AM EDT | 2022-08-19 | 4.36 | 4.30 | 4.50 | -0.49 | -10.10% | 1 | 88 | 39.58% |
| DIS220916P00095000 | 2022-05-23 9:31AM EDT | 2022-09-16 | 4.89 | 5.25 | 5.55 | -0.46 | -8.60% | 1 | 940 | 39.59% |
| DIS221021P00095000 | 2022-05-23 9:57AM EDT | 2022-10-21 | 6.10 | 5.95 | 6.25 | -0.25 | -3.94% | 2 | 3,924 | 37.66% |
| DIS221118P00095000 | 2022-05-20 3:22PM EDT | 2022-11-18 | 7.62 | 6.65 | 7.05 | 0.00 | - | 84 | 1,966 | 37.66% |
| DIS230120P00095000 | 2022-05-23 9:55AM EDT | 2023-01-20 | 7.75 | 7.55 | 8.00 | -0.25 | -3.12% | 3 | 4,173 | 35.51% |
| DIS230616P00095000 | 2022-05-20 3:57PM EDT | 2023-06-16 | 10.35 | 9.90 | 10.40 | 0.00 | - | 24 | 614 | 34.19% |
| DIS240119P00095000 | 2022-05-20 11:36AM EDT | 2024-01-19 | 12.72 | 12.25 | 13.10 | 0.00 | - | 1 | 3,815 | 32.93% |
© 2022 Yahoo. Tutti i diritti riservati.
