Italia markets open in 1 hour 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.811,82 +165,71 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.144,31 -477,84 (-0,75%) CMC Crypto 200
1.492,54 +24,44 (+1,66%)
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:95.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00095000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 6.60 | 6.75 | 7.00 | +1.06 | +19.13% | 2 | 56 | 45.31% |
| DIS240607C00095000 | 2024-05-24 2:41PM EDT | 2024-06-07 | 6.85 | 6.55 | 7.40 | +0.81 | +13.41% | 10 | 12 | 39.65% |
| DIS240614C00095000 | 2024-05-23 3:25PM EDT | 2024-06-14 | 6.36 | 6.80 | 7.50 | 0.00 | - | 2 | 1 | 33.25% |
| DIS240621C00095000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 7.10 | 7.25 | 7.55 | +0.47 | +7.09% | 5 | 4,137 | 29.13% |
| DIS240628C00095000 | 2024-05-23 10:45AM EDT | 2024-06-28 | 7.40 | 7.15 | 7.70 | 0.00 | - | 1 | 2 | 27.69% |
| DIS240719C00095000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 7.92 | 7.90 | 8.00 | +0.76 | +10.61% | 8 | 771 | 24.33% |
| DIS240816C00095000 | 2024-05-24 2:12PM EDT | 2024-08-16 | 9.10 | 9.20 | 9.30 | +0.60 | +7.06% | 26 | 194 | 28.20% |
| DIS240920C00095000 | 2024-05-24 1:01PM EDT | 2024-09-20 | 10.20 | 10.10 | 10.25 | +0.78 | +8.28% | 52 | 986 | 28.39% |
| DIS241018C00095000 | 2024-05-24 10:07AM EDT | 2024-10-18 | 10.79 | 10.90 | 11.25 | +0.84 | +8.44% | 1 | 520 | 29.89% |
| DIS241115C00095000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 11.90 | 12.05 | 12.20 | +0.24 | +2.06% | 56 | 187 | 31.12% |
| DIS241220C00095000 | 2024-05-24 3:15PM EDT | 2024-12-20 | 12.65 | 12.70 | 12.95 | +0.65 | +5.42% | 27 | 178 | 31.04% |
| DIS250117C00095000 | 2024-05-24 12:47PM EDT | 2025-01-17 | 13.47 | 13.25 | 13.45 | +0.82 | +6.48% | 10 | 5,067 | 30.81% |
| DIS250321C00095000 | 2024-05-24 1:27PM EDT | 2025-03-21 | 15.10 | 14.95 | 15.75 | -0.80 | -5.03% | 23 | 219 | 34.11% |
| DIS250620C00095000 | 2024-05-23 10:50AM EDT | 2025-06-20 | 17.05 | 17.05 | 18.25 | 0.00 | - | 4 | 2,236 | 36.26% |
| DIS251219C00095000 | 2024-05-24 12:56PM EDT | 2025-12-19 | 20.53 | 20.20 | 21.85 | -1.35 | -6.17% | 1 | 504 | 37.53% |
| DIS260116C00095000 | 2024-05-24 10:44AM EDT | 2026-01-16 | 20.57 | 20.65 | 21.20 | +0.35 | +1.73% | 1 | 582 | 35.30% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00095000 | 2024-05-24 12:55PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 13 | 300 | 37.60% |
| DIS240607P00095000 | 2024-05-24 11:10AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 3 | 981 | 23.83% |
| DIS240614P00095000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 6 | 356 | 20.70% |
| DIS240621P00095000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.22 | -0.12 | -34.29% | 170 | 10,580 | 19.43% |
| DIS240628P00095000 | 2024-05-24 12:30PM EDT | 2024-06-28 | 0.29 | 0.29 | 0.33 | -0.18 | -38.30% | 5 | 32 | 19.29% |
| DIS240705P00095000 | 2024-05-24 11:55AM EDT | 2024-07-05 | 0.46 | 0.28 | 0.56 | -0.22 | -32.35% | 1 | 6 | 20.73% |
| DIS240719P00095000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.76 | 0.70 | 0.74 | -0.19 | -20.00% | 218 | 4,228 | 19.73% |
| DIS240816P00095000 | 2024-05-24 3:39PM EDT | 2024-08-16 | 1.77 | 1.72 | 1.75 | -0.26 | -12.81% | 46 | 1,625 | 23.21% |
| DIS240920P00095000 | 2024-05-24 11:39AM EDT | 2024-09-20 | 2.20 | 2.18 | 2.23 | -0.30 | -12.00% | 10 | 2,560 | 22.01% |
| DIS241018P00095000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 2.59 | 2.56 | 2.61 | -0.38 | -12.79% | 33 | 571 | 21.54% |
| DIS241115P00095000 | 2024-05-24 3:28PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.40 | -0.35 | -9.33% | 2 | 572 | 23.00% |
| DIS241220P00095000 | 2024-05-24 1:13PM EDT | 2024-12-20 | 3.87 | 3.85 | 4.00 | -0.33 | -7.86% | 8 | 156 | 23.19% |
| DIS250117P00095000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.25 | -0.35 | -7.61% | 11 | 6,422 | 22.63% |
| DIS250321P00095000 | 2024-05-23 1:33PM EDT | 2025-03-21 | 5.31 | 4.55 | 5.65 | 0.00 | - | 314 | 1,019 | 24.31% |
| DIS250620P00095000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 6.20 | 6.05 | 6.65 | -0.15 | -2.36% | 9 | 2,271 | 23.88% |
| DIS251219P00095000 | 2024-05-24 1:04PM EDT | 2025-12-19 | 8.05 | 7.80 | 8.20 | -0.20 | -2.42% | 11 | 1,752 | 23.02% |
| DIS260116P00095000 | 2024-05-24 9:58AM EDT | 2026-01-16 | 8.40 | 7.85 | 8.30 | -0.10 | -1.18% | 2 | 1,041 | 22.68% |
© 2024 Yahoo. Tutti i diritti riservati.