Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.710,41 +76,93 (+0,12%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00075000 | 2024-05-14 10:00AM EDT | 2024-06-21 | 30.90 | 28.35 | 29.95 | 0.00 | - | 1 | 960 | 78.76% |
| DIS240719C00075000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 27.60 | 28.50 | 29.20 | 0.00 | - | 1 | 606 | 52.78% |
| DIS240816C00075000 | 2024-05-09 10:10AM EDT | 2024-08-16 | 31.25 | 28.65 | 29.40 | 0.00 | - | 1 | 2 | 51.71% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 109.42% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 29.45 | 32.00 | 0.00 | - | 1 | 1 | 50.45% |
| DIS250117C00075000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 30.30 | 30.60 | 31.45 | 0.00 | - | 3 | 1,186 | 43.90% |
| DIS250321C00075000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 32.00 | 31.50 | 33.05 | -2.80 | -8.05% | 1 | 58 | 46.22% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 36.40 | 32.95 | 33.75 | 0.00 | - | 1 | 378 | 43.15% |
| DIS251219C00075000 | 2024-05-17 2:01PM EDT | 2025-12-19 | 35.50 | 35.25 | 37.40 | -0.25 | -0.70% | 13 | 294 | 46.10% |
| DIS260116C00075000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 35.98 | 35.40 | 36.50 | 0.00 | - | 2 | 203 | 42.60% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00075000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 78.13% |
| DIS240621P00075000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 17,782 | 48.44% |
| DIS240719P00075000 | 2024-05-16 2:32PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.09 | 0.00 | - | 100 | 1,061 | 37.11% |
| DIS240816P00075000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 0.16 | 0.07 | 0.16 | -0.01 | -5.88% | 2 | 14 | 33.79% |
| DIS240920P00075000 | 2024-05-17 1:47PM EDT | 2024-09-20 | 0.21 | 0.14 | 0.22 | +0.02 | +10.53% | 2 | 3,063 | 30.27% |
| DIS241018P00075000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 0.26 | 0.17 | 0.28 | -0.05 | -16.13% | 2 | 18 | 28.61% |
| DIS241220P00075000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.60 | 0.49 | 0.60 | 0.00 | - | 1 | 1 | 28.30% |
| DIS250117P00075000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 0.72 | 0.68 | 0.75 | 0.00 | - | 7 | 15,101 | 28.08% |
| DIS250321P00075000 | 2024-05-16 3:32PM EDT | 2025-03-21 | 1.07 | 1.04 | 1.12 | 0.00 | - | 1 | 131 | 27.81% |
| DIS250620P00075000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 1.72 | 1.36 | 1.74 | 0.00 | - | 10 | 2,383 | 27.82% |
| DIS251219P00075000 | 2024-05-17 2:46PM EDT | 2025-12-19 | 2.62 | 2.68 | 2.93 | -0.03 | -1.13% | 2 | 1,185 | 27.56% |
| DIS260116P00075000 | 2024-05-16 1:23PM EDT | 2026-01-16 | 2.95 | 2.77 | 2.98 | 0.00 | - | 17 | 828 | 27.09% |
© 2024 Yahoo. Tutti i diritti riservati.