Italia markets closed
FTSE MIB
33.920,29 +38,79 (+0,11%) Dow Jones
37.928,44 +153,06 (+0,41%) Nasdaq
15.427,82 -173,68 (-1,11%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,09 +0,36 (+0,44%) Bitcoin EUR
60.559,90 +846,86 (+1,42%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00140000 | 2024-04-17 11:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,891 | 150.00% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 308 | 62.89% |
| DIS240503C00140000 | 2024-04-18 10:08AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 126 | 1,135 | 40.63% |
| DIS240510C00140000 | 2024-04-16 3:53PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.49 | -0.10 | -62.50% | 2 | 46 | 52.83% |
| DIS240517C00140000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 17 | 6,585 | 40.04% |
| DIS240524C00140000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.18 | 0.03 | 0.31 | 0.00 | - | 1 | 3 | 42.43% |
| DIS240621C00140000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.31 | -0.05 | -15.15% | 25 | 5,009 | 31.84% |
| DIS240719C00140000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 0.46 | 0.45 | 0.49 | -0.09 | -16.36% | 8 | 10,588 | 29.18% |
| DIS240816C00140000 | 2024-04-19 10:10AM EDT | 2024-08-16 | 0.99 | 0.93 | 0.97 | -0.11 | -10.00% | 2 | 66 | 30.13% |
| DIS240920C00140000 | 2024-04-19 10:50AM EDT | 2024-09-20 | 1.35 | 1.33 | 1.37 | -0.24 | -15.09% | 9 | 2,390 | 29.19% |
| DIS241018C00140000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 1.80 | 1.72 | 1.76 | 0.00 | - | 1 | 1,618 | 28.99% |
| DIS250117C00140000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 3.45 | 3.35 | 3.45 | -0.19 | -5.22% | 10 | 6,620 | 30.01% |
| DIS250321C00140000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 4.90 | 4.65 | 4.75 | 0.00 | - | 12 | 194 | 30.87% |
| DIS250620C00140000 | 2024-04-17 2:29PM EDT | 2025-06-20 | 6.91 | 5.50 | 6.45 | 0.00 | - | 2 | 1,160 | 31.48% |
| DIS251219C00140000 | 2024-04-18 1:41PM EDT | 2025-12-19 | 9.78 | 9.25 | 9.90 | 0.00 | - | 42 | 394 | 32.86% |
| DIS260116C00140000 | 2024-04-19 10:28AM EDT | 2026-01-16 | 9.70 | 9.55 | 9.80 | -0.57 | -5.55% | 4 | 1,680 | 31.95% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00140000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 26.70 | 27.45 | 28.40 | 0.00 | - | 3 | 0 | 218.36% |
| DIS240517P00140000 | 2024-04-16 2:55PM EDT | 2024-05-17 | 25.85 | 27.75 | 28.35 | 0.00 | - | 1 | 5 | 37.70% |
| DIS240621P00140000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 28.00 | 27.75 | 28.70 | +1.55 | +5.86% | 2 | 0 | 34.06% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 24.12% |
| DIS240920P00140000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 26.55 | 28.20 | 28.40 | 0.00 | - | 1 | 4 | 17.68% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 2024-10-18 | 21.25 | 28.15 | 28.65 | 0.00 | - | 3 | 4 | 19.68% |
| DIS250117P00140000 | 2024-04-11 3:58PM EDT | 2025-01-17 | 24.20 | 28.30 | 29.40 | 0.00 | - | 1 | 33 | 20.83% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 29.10 | 30.60 | 0.00 | - | 1 | 29 | 23.47% |
| DIS250620P00140000 | 2024-04-09 12:46PM EDT | 2025-06-20 | 24.70 | 29.35 | 29.80 | 0.00 | - | 1 | 22 | 18.21% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 52.84% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 25.24 | 30.40 | 31.70 | 0.00 | - | 3 | 6 | 19.67% |
© 2024 Yahoo. Tutti i diritti riservati.