Italia markets closed
Dow Jones
38.475,40 +235,42 (+0,62%) Nasdaq
15.685,14 +233,83 (+1,51%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.374,01 +352,43 (+0,57%) CMC Crypto 200
1.432,07 +17,31 (+1,22%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 2024-04-26 | 8.20 | 8.40 | 8.70 | +0.14 | +1.74% | 3 | 53 | 51.17% |
| DIS240503C00105000 | 2024-04-22 11:01AM EDT | 2024-05-03 | 7.09 | 8.75 | 8.90 | 0.00 | - | 3 | 276 | 37.21% |
| DIS240510C00105000 | 2024-04-22 2:39PM EDT | 2024-05-10 | 9.50 | 9.75 | 9.90 | 0.00 | - | 4 | 29 | 45.46% |
| DIS240517C00105000 | 2024-04-23 11:26AM EDT | 2024-05-17 | 9.88 | 10.05 | 10.15 | +0.26 | +2.70% | 5 | 865 | 41.46% |
| DIS240524C00105000 | 2024-04-19 12:11PM EDT | 2024-05-24 | 8.95 | 10.25 | 10.45 | 0.00 | - | 4 | 9 | 39.60% |
| DIS240621C00105000 | 2024-04-22 3:01PM EDT | 2024-06-21 | 10.77 | 11.10 | 11.30 | 0.00 | - | 12 | 6,299 | 34.72% |
| DIS240719C00105000 | 2024-04-22 3:14PM EDT | 2024-07-19 | 11.24 | 11.70 | 11.90 | 0.00 | - | 5 | 1,333 | 31.89% |
| DIS240816C00105000 | 2024-04-22 3:55PM EDT | 2024-08-16 | 11.95 | 12.65 | 13.15 | 0.00 | - | 17 | 223 | 33.44% |
| DIS240920C00105000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 13.95 | 14.05 | 14.20 | +0.95 | +7.31% | 10 | 2,578 | 33.37% |
| DIS241018C00105000 | 2024-04-23 10:29AM EDT | 2024-10-18 | 14.57 | 14.85 | 15.00 | -0.52 | -3.45% | 3 | 200 | 33.45% |
| DIS250117C00105000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 17.25 | 17.35 | 17.50 | +0.52 | +3.11% | 24 | 2,108 | 34.27% |
| DIS250321C00105000 | 2024-04-17 2:11PM EDT | 2025-03-21 | 19.35 | 19.10 | 19.75 | 0.00 | - | 2 | 861 | 36.50% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 21.35 | 21.60 | 0.00 | - | 1 | 2,760 | 36.44% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 24.60 | 25.00 | 0.00 | - | 5 | 334 | 36.78% |
| DIS260116C00105000 | 2024-04-23 11:49AM EDT | 2026-01-16 | 24.90 | 24.95 | 25.35 | +0.96 | +4.01% | 10 | 369 | 36.60% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00105000 | 2024-04-23 10:11AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 406 | 36.33% |
| DIS240503P00105000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 0.19 | 0.11 | 0.14 | 0.00 | - | 60 | 164 | 28.81% |
| DIS240510P00105000 | 2024-04-23 11:36AM EDT | 2024-05-10 | 0.96 | 0.99 | 1.03 | -0.24 | -20.00% | 38 | 180 | 40.23% |
| DIS240517P00105000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 1.19 | 1.16 | 1.20 | -0.21 | -15.00% | 9 | 4,757 | 36.28% |
| DIS240524P00105000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 1.30 | 1.27 | 1.32 | -0.37 | -22.16% | 3 | 156 | 33.35% |
| DIS240531P00105000 | 2024-04-23 10:38AM EDT | 2024-05-31 | 1.33 | 1.38 | 1.43 | -0.51 | -27.72% | 1 | 40 | 31.25% |
| DIS240621P00105000 | 2024-04-23 11:27AM EDT | 2024-06-21 | 1.82 | 1.73 | 1.79 | -0.36 | -16.51% | 2,069 | 6,601 | 27.86% |
| DIS240719P00105000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 2.32 | 2.28 | 2.31 | -0.31 | -11.79% | 944 | 2,305 | 26.01% |
| DIS240816P00105000 | 2024-04-22 11:33AM EDT | 2024-08-16 | 3.65 | 3.15 | 3.20 | 0.00 | - | 7 | 227 | 26.91% |
| DIS240920P00105000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 3.80 | 3.65 | 3.75 | -0.35 | -8.43% | 88 | 1,522 | 25.81% |
| DIS241018P00105000 | 2024-04-23 11:26AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.20 | -0.25 | -5.68% | 22 | 683 | 25.34% |
| DIS250117P00105000 | 2024-04-23 11:36AM EDT | 2025-01-17 | 5.75 | 5.65 | 5.80 | -0.33 | -5.43% | 1 | 5,573 | 25.28% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 6.65 | 6.75 | 0.00 | - | 2 | 570 | 25.21% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 7.70 | 7.90 | -0.35 | -4.27% | 3 | 2,423 | 24.93% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.45 | 9.70 | 0.00 | - | 1 | 152 | 24.22% |
| DIS260116P00105000 | 2024-04-22 12:45PM EDT | 2026-01-16 | 10.15 | 9.70 | 9.90 | 0.00 | - | 1 | 613 | 24.04% |
© 2024 Yahoo. Tutti i diritti riservati.