Italia markets close in 7 hours 37 minutes
FTSE MIB
34.534,77 +44,06 (+0,13%) 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
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
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:70.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00070000 | 2024-05-22 2:18PM EDT | 2024-06-07 | 33.44 | 30.60 | 32.25 | 0.00 | - | - | 1 | 130.86% |
| DIS240621C00070000 | 2024-05-22 11:25AM EDT | 2024-06-21 | 33.98 | 30.80 | 33.30 | 0.00 | - | 3 | 1,218 | 80.08% |
| DIS240719C00070000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 33.89 | 30.95 | 33.50 | 0.00 | - | 20 | 97 | 60.99% |
| DIS240920C00070000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 34.33 | 32.30 | 33.10 | 0.00 | - | 1 | 98 | 53.66% |
| DIS241018C00070000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 34.00 | 32.70 | 33.50 | 0.00 | - | 1 | 22 | 52.05% |
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 2024-11-15 | 33.03 | 32.20 | 34.05 | -1.95 | -5.57% | 1 | 1 | 52.01% |
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 2024-12-20 | 33.00 | 33.30 | 34.30 | 0.00 | - | 1 | 2 | 49.13% |
| DIS250117C00070000 | 2024-05-23 10:08AM EDT | 2025-01-17 | 33.80 | 33.40 | 34.40 | 0.00 | - | 100 | 1,229 | 46.74% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 2025-03-21 | 34.40 | 34.50 | 35.75 | 0.00 | - | 28 | 46 | 48.44% |
| DIS250620C00070000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 35.40 | 35.85 | 36.45 | 0.00 | - | 2 | 259 | 45.31% |
| DIS251219C00070000 | 2024-05-23 3:56PM EDT | 2025-12-19 | 37.25 | 37.55 | 38.40 | 0.00 | - | 9 | 430 | 43.68% |
| DIS260116C00070000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 37.20 | 37.75 | 38.50 | 0.00 | - | 2 | 277 | 42.95% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00070000 | 2024-05-23 10:00AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.89 | 0.00 | - | 3 | 5 | 198.73% |
| DIS240621P00070000 | 2024-05-24 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8,682 | 53.13% |
| DIS240719P00070000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 539 | 45.80% |
| DIS240816P00070000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 0.08 | 0.03 | 0.08 | 0.00 | - | 201 | 680 | 36.52% |
| DIS240920P00070000 | 2024-05-24 10:31AM EDT | 2024-09-20 | 0.17 | 0.08 | 0.13 | +0.06 | +54.55% | 2 | 1,701 | 32.91% |
| DIS241018P00070000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.31 | -0.03 | -17.65% | 12 | 104 | 34.33% |
| DIS241115P00070000 | 2024-05-24 10:38AM EDT | 2024-11-15 | 0.31 | 0.22 | 0.32 | -0.03 | -8.82% | 2 | 11 | 31.64% |
| DIS241220P00070000 | 2024-05-24 2:12PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.59 | -0.03 | -7.50% | 13 | 25 | 32.76% |
| DIS250117P00070000 | 2024-05-24 10:52AM EDT | 2025-01-17 | 0.48 | 0.45 | 0.51 | -0.07 | -12.73% | 2 | 5,286 | 29.79% |
| DIS250321P00070000 | 2024-05-22 1:25PM EDT | 2025-03-21 | 0.64 | 0.71 | 0.99 | 0.00 | - | 1 | 23 | 30.95% |
| DIS250620P00070000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 1.25 | 1.13 | 1.21 | 0.00 | - | 3 | 5,966 | 28.59% |
| DIS251219P00070000 | 2024-05-23 9:33AM EDT | 2025-12-19 | 2.10 | 2.04 | 2.16 | 0.00 | - | 10 | 2,206 | 28.08% |
| DIS260116P00070000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 2.38 | 2.18 | 2.33 | 0.00 | - | 110 | 1,433 | 28.11% |
© 2024 Yahoo. Tutti i diritti riservati.