Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.931,49 +1.086,51 (+1,76%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00105000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 102 | 966 | 51.17% |
| DIS240809C00105000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.23 | 0.21 | 0.27 | 0.00 | - | 77 | 1,640 | 50.39% |
| DIS240816C00105000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.34 | 0.00 | - | 1,148 | 19,668 | 44.53% |
| DIS240823C00105000 | 2024-07-25 3:02PM EDT | 2024-08-23 | 0.41 | 0.26 | 0.43 | +0.01 | +2.50% | 3 | 158 | 40.82% |
| DIS240830C00105000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 0.45 | 0.35 | 0.45 | +0.01 | +2.27% | 182 | 184 | 36.96% |
| DIS240920C00105000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.71 | 0.67 | 0.73 | +0.06 | +9.23% | 3,202 | 12,754 | 33.33% |
| DIS241018C00105000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 1.10 | 1.08 | 1.13 | -0.01 | -0.90% | 88 | 8,250 | 31.19% |
| DIS241115C00105000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 1.92 | 1.90 | 1.97 | -0.06 | -3.03% | 38 | 2,085 | 33.08% |
| DIS241220C00105000 | 2024-07-26 2:47PM EDT | 2024-12-20 | 2.40 | 2.33 | 2.54 | -0.03 | -1.23% | 37 | 1,718 | 32.08% |
| DIS250117C00105000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 2.78 | 2.73 | 2.82 | +0.06 | +2.21% | 1,891 | 5,876 | 30.79% |
| DIS250321C00105000 | 2024-07-26 2:38PM EDT | 2025-03-21 | 4.05 | 3.90 | 4.05 | +0.15 | +3.85% | 6 | 1,888 | 31.34% |
| DIS250620C00105000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 5.55 | 5.45 | 5.60 | 0.00 | - | 7 | 2,815 | 31.63% |
| DIS251219C00105000 | 2024-07-25 3:44PM EDT | 2025-12-19 | 8.30 | 7.20 | 9.90 | +0.03 | +0.36% | 25 | 463 | 35.85% |
| DIS260116C00105000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 8.50 | 8.40 | 8.65 | +0.05 | +0.59% | 11 | 1,728 | 31.99% |
| DIS261218C00105000 | 2024-07-25 3:51PM EDT | 2026-12-18 | 12.70 | 12.15 | 12.65 | +0.20 | +1.60% | 5 | 365 | 32.37% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00105000 | 2024-07-24 3:54PM EDT | 2024-08-02 | 15.18 | 14.80 | 15.35 | 0.00 | - | 1 | 7 | 73.83% |
| DIS240809P00105000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 15.15 | 14.75 | 16.30 | +0.10 | +0.66% | 1 | 25 | 58.59% |
| DIS240816P00105000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 15.30 | 14.00 | 16.40 | -0.50 | -3.16% | 129 | 3,943 | 65.97% |
| DIS240823P00105000 | 2024-07-24 12:10PM EDT | 2024-08-23 | 15.10 | 14.90 | 15.55 | 0.00 | - | 4 | 57 | 41.99% |
| DIS240830P00105000 | 2024-07-26 2:45PM EDT | 2024-08-30 | 15.10 | 14.95 | 15.70 | -0.15 | -0.98% | 24 | 15 | 40.43% |
| DIS240920P00105000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 15.25 | 15.20 | 15.50 | -0.77 | -4.81% | 23 | 4,309 | 28.91% |
| DIS241018P00105000 | 2024-07-26 1:20PM EDT | 2024-10-18 | 15.58 | 15.40 | 15.60 | +0.24 | +1.56% | 28 | 2,126 | 24.90% |
| DIS241115P00105000 | 2024-07-26 1:42PM EDT | 2024-11-15 | 15.65 | 15.75 | 16.00 | -0.70 | -4.28% | 20 | 782 | 25.39% |
| DIS241220P00105000 | 2024-07-25 9:31AM EDT | 2024-12-20 | 16.20 | 15.95 | 16.20 | +0.20 | +1.25% | 10 | 585 | 23.61% |
| DIS250117P00105000 | 2024-07-26 2:51PM EDT | 2025-01-17 | 16.11 | 16.15 | 16.35 | +0.21 | +1.32% | 25 | 6,492 | 22.57% |
| DIS250321P00105000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 16.81 | 16.65 | 17.80 | +1.36 | +8.80% | 15 | 2,017 | 26.05% |
| DIS250620P00105000 | 2024-07-25 3:41PM EDT | 2025-06-20 | 17.68 | 16.20 | 18.10 | +0.09 | +0.51% | 1 | 2,927 | 23.22% |
| DIS251219P00105000 | 2024-07-24 12:39PM EDT | 2025-12-19 | 18.60 | 18.15 | 18.75 | 0.00 | - | 5 | 245 | 20.44% |
| DIS260116P00105000 | 2024-07-24 1:17PM EDT | 2026-01-16 | 18.52 | 17.70 | 18.90 | 0.00 | - | 2 | 2,391 | 20.29% |
| DIS261218P00105000 | 2024-07-24 1:17PM EDT | 2026-12-18 | 19.49 | 18.20 | 20.65 | 0.00 | - | 1 | 297 | 19.40% |
© 2024 Yahoo. Tutti i diritti riservati.