Italia markets close in 43 minutes
FTSE MIB
33.932,89 -338,23 (-0,99%) Dow Jones
37.782,88 -678,04 (-1,76%) Nasdaq
15.450,21 -262,54 (-1,67%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,28 -0,53 (-0,64%) Bitcoin EUR
59.255,75 -1.288,34 (-2,13%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 23.47 | 21.50 | 22.30 | 0.00 | - | 4 | 45 | 191.99% |
| DIS240503C00090000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 23.57 | 21.75 | 22.20 | 0.00 | - | 3 | 14 | 94.04% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 2024-05-10 | 23.77 | 20.30 | 23.35 | 0.00 | - | 1 | 27 | 64.94% |
| DIS240517C00090000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 24.00 | 22.05 | 22.30 | 0.00 | - | 1,000 | 1,713 | 64.06% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 23.38 | 22.05 | 22.75 | 0.00 | - | 2 | 3 | 60.57% |
| DIS240621C00090000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 24.60 | 22.70 | 22.90 | 0.00 | - | 3 | 6,837 | 49.68% |
| DIS240719C00090000 | 2024-04-23 1:53PM EDT | 2024-07-19 | 25.45 | 23.00 | 23.25 | 0.00 | - | 5 | 1,168 | 43.92% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 2024-08-16 | 25.42 | 23.45 | 25.15 | 0.00 | - | 1 | 4 | 50.66% |
| DIS240920C00090000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 26.60 | 24.35 | 24.85 | 0.00 | - | 1 | 2,534 | 42.71% |
| DIS241018C00090000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 27.05 | 24.95 | 25.20 | 0.00 | - | 4 | 351 | 40.89% |
| DIS250117C00090000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 28.50 | 26.75 | 27.00 | 0.00 | - | 2 | 5,602 | 39.95% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 29.80 | 27.60 | 29.90 | 0.00 | - | 2 | 106 | 45.03% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 2025-06-20 | 30.69 | 29.35 | 30.30 | 0.00 | - | 1 | 1,633 | 40.95% |
| DIS251219C00090000 | 2024-04-24 3:34PM EDT | 2025-12-19 | 34.80 | 32.75 | 34.70 | 0.00 | - | 6 | 969 | 43.91% |
| DIS260116C00090000 | 2024-04-23 1:25PM EDT | 2026-01-16 | 35.08 | 31.40 | 34.90 | 0.00 | - | 3 | 648 | 43.35% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 100.00% |
| DIS240503P00090000 | 2024-04-19 2:36PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.06 | 0.00 | - | 2 | 27 | 58.20% |
| DIS240510P00090000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.10 | 0.04 | 0.41 | 0.00 | - | 5 | 12 | 59.86% |
| DIS240517P00090000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.19 | 0.00 | - | 1,001 | 1,535 | 48.34% |
| DIS240524P00090000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.13 | 0.02 | 0.25 | 0.00 | - | 3 | 24 | 44.63% |
| DIS240531P00090000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.50 | 0.00 | - | 2 | 55 | 46.73% |
| DIS240621P00090000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 0.28 | 0.29 | 0.35 | +0.05 | +21.74% | 1 | 14,569 | 34.42% |
| DIS240719P00090000 | 2024-04-25 9:39AM EDT | 2024-07-19 | 0.48 | 0.47 | 0.51 | +0.10 | +26.32% | 2 | 4,238 | 30.81% |
| DIS240816P00090000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 0.71 | 0.82 | 0.86 | 0.00 | - | 7 | 26 | 30.59% |
| DIS240920P00090000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.09 | 1.10 | 1.14 | +0.04 | +3.81% | 50 | 5,872 | 29.03% |
| DIS241018P00090000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 1.19 | 1.34 | 1.39 | 0.00 | - | 14 | 271 | 28.32% |
| DIS250117P00090000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 2.45 | 2.35 | 2.42 | +0.34 | +16.11% | 6 | 11,806 | 27.93% |
| DIS250321P00090000 | 2024-04-16 1:25PM EDT | 2025-03-21 | 2.85 | 3.05 | 3.15 | 0.00 | - | 71 | 368 | 27.91% |
| DIS250620P00090000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 3.75 | 3.20 | 3.95 | 0.00 | - | 10 | 1,894 | 27.25% |
| DIS251219P00090000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 5.06 | 5.25 | 5.45 | 0.00 | - | 2 | 1,207 | 26.50% |
| DIS260116P00090000 | 2024-04-22 1:15PM EDT | 2026-01-16 | 5.50 | 5.40 | 5.60 | 0.00 | - | 5 | 1,633 | 26.25% |
© 2024 Yahoo. Tutti i diritti riservati.