Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.972,44 +2.084,88 (+3,60%)
The Walt Disney Company (DIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00130000 | 2024-04-19 11:22AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,407 | 45.70% |
| DIS240503C00130000 | 2024-04-19 1:13PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.17 | +0.02 | +200.00% | 11 | 744 | 42.38% |
| DIS240510C00130000 | 2024-04-19 2:11PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.36 | -0.07 | -17.50% | 10 | 615 | 40.48% |
| DIS240517C00130000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.43 | 0.44 | 0.46 | -0.06 | -12.24% | 211 | 51,850 | 37.16% |
| DIS240524C00130000 | 2024-04-19 3:00PM EDT | 2024-05-24 | 0.54 | 0.33 | 0.59 | -0.11 | -16.92% | 8 | 35 | 35.40% |
| DIS240531C00130000 | 2024-04-18 11:59AM EDT | 2024-05-31 | 0.67 | 0.59 | 0.67 | -0.07 | -9.46% | 1 | 22 | 33.42% |
| DIS240621C00130000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 0.94 | 0.94 | 0.99 | +0.07 | +8.05% | 54 | 6,588 | 30.57% |
| DIS240719C00130000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 1.31 | 1.34 | 1.43 | -0.14 | -9.66% | 36 | 1,646 | 28.65% |
| DIS240816C00130000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 2.23 | 2.27 | 2.30 | -0.21 | -8.61% | 32 | 452 | 29.88% |
| DIS240920C00130000 | 2024-04-19 1:07PM EDT | 2024-09-20 | 2.84 | 2.97 | 3.05 | -0.26 | -8.39% | 51 | 2,174 | 29.55% |
| DIS241018C00130000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 3.45 | 3.55 | 3.65 | -0.35 | -9.21% | 29 | 518 | 29.47% |
| DIS250117C00130000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.95 | -0.30 | -5.00% | 23 | 12,666 | 30.74% |
| DIS250321C00130000 | 2024-04-19 12:33PM EDT | 2025-03-21 | 7.06 | 7.30 | 7.55 | -0.44 | -5.87% | 12 | 206 | 31.68% |
| DIS250620C00130000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 9.30 | 9.35 | 9.60 | -0.50 | -5.10% | 3 | 1,108 | 32.48% |
| DIS251219C00130000 | 2024-04-19 3:56PM EDT | 2025-12-19 | 12.75 | 12.65 | 13.10 | -0.86 | -6.32% | 5 | 845 | 33.32% |
| DIS260116C00130000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 12.95 | 12.85 | 13.30 | -0.20 | -1.52% | 11 | 455 | 32.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 2024-04-26 | 16.19 | 17.00 | 17.85 | 0.00 | - | 10 | 0 | 74.32% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 15.55 | 18.55 | 0.00 | - | - | 1 | 55.66% |
| DIS240517P00130000 | 2024-04-18 9:44AM EDT | 2024-05-17 | 18.10 | 17.15 | 17.85 | +1.20 | +7.10% | 1 | 846 | 37.16% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 17.30 | 17.75 | 0.00 | - | - | 1 | 31.35% |
| DIS240621P00130000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 18.72 | 17.65 | 18.00 | +1.40 | +8.08% | 1 | 136 | 26.64% |
| DIS240719P00130000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 17.68 | 17.70 | 18.05 | 0.00 | - | 2 | 60 | 22.64% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 18.35 | 18.85 | 0.00 | - | 2 | 49 | 22.21% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 2024-10-18 | 14.95 | 18.80 | 19.05 | 0.00 | - | 10 | 49 | 21.38% |
| DIS250117P00130000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 20.10 | 19.90 | 20.15 | +1.40 | +7.49% | 4 | 203 | 21.29% |
| DIS250321P00130000 | 2024-04-09 3:03PM EDT | 2025-03-21 | 17.20 | 20.50 | 20.80 | 0.00 | - | 1 | 3 | 21.06% |
| DIS250620P00130000 | 2024-04-15 2:28PM EDT | 2025-06-20 | 21.00 | 21.05 | 21.65 | 0.00 | - | 3 | 72 | 20.74% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 21.70 | 23.10 | 0.00 | - | 370 | 348 | 20.17% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 22.05 | 23.60 | 0.00 | - | 49 | 94 | 20.64% |
© 2024 Yahoo. Tutti i diritti riservati.