Italia markets open in 4 hours 4 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.670,59 +152,09 (+0,24%) CMC Crypto 200
1.501,90 +33,80 (+2,30%)
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:85.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00085000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 18.47 | 16.65 | 17.00 | 0.00 | - | 2 | 5 | 75.78% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 20.86 | 16.45 | 17.25 | 0.00 | - | - | 2 | 51.56% |
| DIS240621C00085000 | 2024-05-24 3:36PM EDT | 2024-06-21 | 16.88 | 16.90 | 17.25 | +0.48 | +2.93% | 3 | 2,977 | 49.51% |
| DIS240719C00085000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 17.15 | 17.20 | 18.70 | +0.35 | +2.08% | 7 | 269 | 52.80% |
| DIS240816C00085000 | 2024-05-23 3:39PM EDT | 2024-08-16 | 17.05 | 17.75 | 18.40 | 0.00 | - | 1 | 31 | 40.23% |
| DIS240920C00085000 | 2024-05-24 10:00AM EDT | 2024-09-20 | 18.25 | 18.35 | 18.90 | +0.75 | +4.29% | 10 | 641 | 37.26% |
| DIS241018C00085000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 22.50 | 18.80 | 20.20 | 0.00 | - | 1 | 22 | 40.99% |
| DIS241115C00085000 | 2024-05-24 11:08AM EDT | 2024-11-15 | 19.72 | 19.75 | 20.45 | -2.38 | -10.77% | 5 | 8 | 38.78% |
| DIS241220C00085000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 20.05 | 20.25 | 20.50 | +0.30 | +1.52% | 16 | 103 | 35.58% |
| DIS250117C00085000 | 2024-05-24 12:56PM EDT | 2025-01-17 | 20.80 | 20.55 | 21.00 | +1.15 | +5.85% | 9 | 3,531 | 35.50% |
| DIS250321C00085000 | 2024-05-24 2:21PM EDT | 2025-03-21 | 22.09 | 22.00 | 22.25 | -1.96 | -8.15% | 1 | 111 | 36.02% |
| DIS250620C00085000 | 2024-05-24 11:55AM EDT | 2025-06-20 | 24.12 | 23.85 | 25.05 | +0.82 | +3.52% | 1 | 685 | 39.91% |
| DIS251219C00085000 | 2024-05-23 3:09PM EDT | 2025-12-19 | 25.95 | 26.10 | 27.85 | 0.00 | - | 3 | 573 | 39.64% |
| DIS260116C00085000 | 2024-05-24 3:06PM EDT | 2026-01-16 | 26.91 | 26.85 | 27.35 | +0.41 | +1.55% | 11 | 506 | 37.55% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00085000 | 2024-05-23 10:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1,039 | 1,086 | 71.88% |
| DIS240607P00085000 | 2024-05-23 1:41PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | 0.00 | - | 40 | 46 | 55.66% |
| DIS240614P00085000 | 2024-05-24 2:15PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 52 | 15 | 44.82% |
| DIS240621P00085000 | 2024-05-24 2:16PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 53 | 12,723 | 30.86% |
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.28 | 0.00 | - | - | 1 | 38.57% |
| DIS240719P00085000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.16 | -0.01 | -7.69% | 2 | 1,721 | 26.91% |
| DIS240816P00085000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 0.41 | 0.38 | 0.42 | -0.09 | -18.00% | 32 | 208 | 26.86% |
| DIS240920P00085000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 0.62 | 0.59 | 0.63 | -0.12 | -16.22% | 14 | 2,085 | 24.95% |
| DIS241018P00085000 | 2024-05-24 10:37AM EDT | 2024-10-18 | 0.85 | 0.79 | 0.84 | -0.09 | -9.57% | 1 | 419 | 24.32% |
| DIS241115P00085000 | 2024-05-23 2:18PM EDT | 2024-11-15 | 1.44 | 1.25 | 1.30 | 0.00 | - | 41 | 87 | 25.55% |
| DIS241220P00085000 | 2024-05-23 1:52PM EDT | 2024-12-20 | 1.75 | 1.59 | 1.66 | 0.00 | - | 3 | 92 | 25.39% |
| DIS250117P00085000 | 2024-05-24 3:25PM EDT | 2025-01-17 | 1.85 | 1.81 | 1.92 | -0.18 | -8.87% | 5 | 12,994 | 25.17% |
| DIS250321P00085000 | 2024-05-23 10:52AM EDT | 2025-03-21 | 2.55 | 2.47 | 2.74 | 0.00 | - | 10 | 617 | 25.82% |
| DIS250620P00085000 | 2024-05-24 2:52PM EDT | 2025-06-20 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 16 | 2,941 | 24.88% |
| DIS251219P00085000 | 2024-05-23 3:40PM EDT | 2025-12-19 | 4.63 | 4.75 | 5.10 | 0.00 | - | 9 | 1,059 | 25.07% |
| DIS260116P00085000 | 2024-05-24 12:36PM EDT | 2026-01-16 | 5.11 | 4.75 | 5.25 | -0.24 | -4.49% | 71 | 2,574 | 24.85% |
© 2024 Yahoo. Tutti i diritti riservati.