Italia markets close in 19 minutes
FTSE MIB
34.705,80 +215,09 (+0,62%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,51 +0,79 (+1,02%) Bitcoin EUR
64.246,20 +462,10 (+0,72%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00140000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 135 | 114.06% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.14 | 0.00 | - | - | 12 | 77.93% |
| DIS240614C00140000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 62.50% |
| DIS240621C00140000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 5,110 | 50.78% |
| DIS240719C00140000 | 2024-05-22 2:27PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.13 | 0.00 | - | 14 | 9,857 | 40.14% |
| DIS240816C00140000 | 2024-05-24 2:55PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 7 | 133 | 32.91% |
| DIS240920C00140000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 0.15 | 0.08 | 0.29 | -0.02 | -11.76% | 5 | 2,063 | 31.10% |
| DIS241018C00140000 | 2024-05-23 10:39AM EDT | 2024-10-18 | 0.25 | 0.19 | 0.37 | 0.00 | - | 5 | 1,734 | 29.20% |
| DIS241115C00140000 | 2024-05-23 3:51PM EDT | 2024-11-15 | 0.40 | 0.19 | 0.47 | 0.00 | - | 132 | 119 | 28.03% |
| DIS241220C00140000 | 2024-05-24 11:04AM EDT | 2024-12-20 | 0.75 | 0.55 | 0.59 | +0.20 | +36.36% | 1 | 158 | 26.80% |
| DIS250117C00140000 | 2024-05-24 1:36PM EDT | 2025-01-17 | 0.75 | 0.68 | 0.73 | +0.06 | +8.70% | 45 | 8,567 | 26.36% |
| DIS250321C00140000 | 2024-05-24 3:53PM EDT | 2025-03-21 | 1.28 | 1.26 | 1.65 | +0.06 | +4.92% | 11 | 319 | 28.78% |
| DIS250620C00140000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 2.13 | 2.19 | 2.62 | 0.00 | - | 51 | 1,224 | 29.01% |
| DIS251219C00140000 | 2024-05-24 1:25PM EDT | 2025-12-19 | 3.99 | 4.30 | 4.90 | -0.85 | -17.56% | 1 | 392 | 30.04% |
| DIS260116C00140000 | 2024-05-24 3:25PM EDT | 2026-01-16 | 4.70 | 4.65 | 4.85 | +0.20 | +4.44% | 26 | 2,101 | 29.21% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00140000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 36.84 | 37.95 | 39.55 | 0.00 | - | 8 | 0 | 73.54% |
| DIS240628P00140000 | 2024-05-22 3:40PM EDT | 2024-06-28 | 36.81 | 37.65 | 38.90 | 0.00 | - | 1 | 1 | 68.95% |
| DIS240719P00140000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 37.21 | 37.90 | 39.55 | 0.00 | - | 3 | 0 | 50.54% |
| DIS240816P00140000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 33.34 | 37.85 | 38.80 | 0.00 | - | - | 0 | 42.26% |
| DIS240920P00140000 | 2024-05-23 1:16PM EDT | 2024-09-20 | 38.90 | 37.70 | 38.80 | 0.00 | - | 2 | 0 | 35.40% |
| DIS241018P00140000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 34.25 | 37.95 | 38.85 | 0.00 | - | 1 | 0 | 32.39% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 33.90 | 37.80 | 39.00 | 0.00 | - | - | 0 | 31.13% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 36.65 | 37.85 | 38.95 | 0.00 | - | 1 | 1 | 27.98% |
| DIS250117P00140000 | 2024-05-24 12:30PM EDT | 2025-01-17 | 38.02 | 37.85 | 38.95 | -0.98 | -2.51% | 35 | 3 | 26.27% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 25.65% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 2025-06-20 | 36.14 | 36.45 | 41.00 | 0.00 | - | 2 | 2 | 29.57% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 44.08% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 36.00 | 36.05 | 41.00 | 0.00 | - | 3 | 6 | 23.86% |
© 2024 Yahoo. Tutti i diritti riservati.