Italia markets close in 1 hour 22 minutes
FTSE MIB
34.251,10 +311,35 (+0,92%) Dow Jones
38.256,00 +170,20 (+0,45%) Nasdaq
15.877,86 +266,10 (+1,70%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,92 +0,35 (+0,42%) Bitcoin EUR
60.107,83 +840,39 (+1,42%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 71.88% |
| DIS240503C00125000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 1,742 | 38.97% |
| DIS240510C00125000 | 2024-04-26 9:42AM EDT | 2024-05-10 | 0.49 | 0.47 | 0.58 | -0.08 | -14.04% | 33 | 2,027 | 42.58% |
| DIS240517C00125000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 0.64 | 0.62 | 0.67 | -0.06 | -8.57% | 9 | 36,080 | 36.72% |
| DIS240524C00125000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 0.80 | 0.77 | 0.85 | -0.10 | -11.11% | 1 | 84 | 34.45% |
| DIS240531C00125000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 0.96 | 0.87 | 0.97 | 0.00 | - | 13 | 84 | 32.30% |
| DIS240621C00125000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 1.32 | 1.30 | 1.38 | -0.09 | -6.38% | 10 | 9,665 | 29.13% |
| DIS240719C00125000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 1.72 | 1.75 | 1.85 | -0.21 | -10.88% | 9 | 2,161 | 26.81% |
| DIS240816C00125000 | 2024-04-25 3:19PM EDT | 2024-08-16 | 3.05 | 2.96 | 3.05 | 0.00 | - | 67 | 868 | 29.13% |
| DIS240920C00125000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 3.55 | 3.70 | 3.80 | -0.35 | -8.97% | 3 | 6,819 | 28.44% |
| DIS241018C00125000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 4.65 | 4.50 | 4.75 | 0.00 | - | 22 | 1,111 | 29.43% |
| DIS250117C00125000 | 2024-04-26 9:32AM EDT | 2025-01-17 | 6.70 | 7.00 | 7.10 | -0.40 | -5.63% | 2 | 7,147 | 30.35% |
| DIS250321C00125000 | 2024-04-25 12:52PM EDT | 2025-03-21 | 8.70 | 8.55 | 8.75 | 0.00 | - | 67 | 678 | 31.26% |
| DIS250620C00125000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 10.68 | 10.80 | 10.95 | 0.00 | - | 52 | 1,609 | 32.29% |
| DIS251219C00125000 | 2024-04-24 12:24PM EDT | 2025-12-19 | 14.96 | 14.25 | 15.00 | 0.00 | - | 1 | 512 | 34.00% |
| DIS260116C00125000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 14.75 | 14.55 | 15.65 | 0.00 | - | 6 | 2,537 | 34.34% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00125000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 12.85 | 12.40 | 12.70 | 0.00 | - | 30 | 1 | 137.50% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 2024-05-03 | 11.95 | 12.25 | 12.45 | 0.00 | - | 7 | 0 | 44.24% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 12.54 | 11.60 | 13.05 | 0.00 | - | 30 | 34 | 46.78% |
| DIS240517P00125000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 13.38 | 12.70 | 12.90 | 0.00 | - | 3 | 677 | 36.23% |
| DIS240621P00125000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 14.82 | 13.25 | 13.45 | 0.00 | - | 1 | 771 | 27.59% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 14.10 | 13.40 | 13.75 | 0.00 | - | 1 | 239 | 24.59% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 2024-08-16 | 13.08 | 13.90 | 14.20 | 0.00 | - | 1 | 99 | 23.73% |
| DIS240920P00125000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 15.22 | 14.35 | 14.80 | 0.00 | - | 7 | 653 | 23.35% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 14.85 | 14.70 | 14.95 | 0.00 | - | 3 | 155 | 22.00% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 16.13 | 16.05 | 16.35 | 0.00 | - | 10 | 635 | 22.04% |
| DIS250321P00125000 | 2024-04-23 2:53PM EDT | 2025-03-21 | 16.39 | 16.90 | 17.20 | 0.00 | - | 2 | 62 | 22.00% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 17.60 | 17.80 | 18.05 | 0.00 | - | 1 | 67 | 21.36% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.30 | 19.60 | 0.00 | - | 9 | 21 | 20.66% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 19.60 | 19.40 | 19.75 | 0.00 | - | 5 | 599 | 20.46% |
© 2024 Yahoo. Tutti i diritti riservati.