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
60.200,90 +472,93 (+0,79%)
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:95.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00095000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 17.41 | 16.45 | 18.80 | -0.26 | -1.47% | 517 | 8,300 | 131.25% |
| DIS240426C00095000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 17.45 | 17.25 | 17.80 | -1.90 | -9.82% | 18 | 237 | 67.58% |
| DIS240503C00095000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 17.04 | 17.45 | 18.10 | -6.08 | -26.30% | 1 | 3 | 60.84% |
| DIS240510C00095000 | 2024-04-18 10:43AM EDT | 2024-05-10 | 19.31 | 18.00 | 18.35 | 0.00 | - | 2 | 3 | 52.10% |
| DIS240517C00095000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 18.07 | 18.00 | 18.70 | -0.36 | -1.95% | 306 | 163 | 54.76% |
| DIS240621C00095000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 18.70 | 18.60 | 19.60 | -0.48 | -2.50% | 11 | 4,059 | 45.40% |
| DIS240719C00095000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 18.67 | 18.35 | 19.90 | -1.63 | -8.03% | 4 | 821 | 39.99% |
| DIS240920C00095000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 20.75 | 21.00 | 21.25 | -0.90 | -4.16% | 10 | 1,011 | 37.57% |
| DIS241018C00095000 | 2024-04-16 11:01AM EDT | 2024-10-18 | 23.00 | 21.80 | 21.95 | 0.00 | - | 1 | 510 | 37.60% |
| DIS250117C00095000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 23.50 | 22.80 | 24.10 | -1.43 | -5.74% | 200 | 4,978 | 37.89% |
| DIS250321C00095000 | 2024-04-19 2:11PM EDT | 2025-03-21 | 25.30 | 25.30 | 26.05 | -1.50 | -5.60% | 3 | 176 | 39.77% |
| DIS250620C00095000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 27.15 | 26.50 | 27.65 | -4.31 | -13.70% | 2 | 2,238 | 39.28% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 29.58 | 29.65 | 32.20 | -2.20 | -6.92% | 4 | 510 | 42.25% |
| DIS260116C00095000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 30.55 | 29.90 | 30.95 | -1.45 | -4.53% | 15 | 585 | 38.82% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00095000 | 2024-04-16 2:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,248 | 115.63% |
| DIS240426P00095000 | 2024-04-15 3:10PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 131 | 54.10% |
| DIS240503P00095000 | 2024-04-19 9:50AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 1 | 860 | 43.16% |
| DIS240510P00095000 | 2024-04-19 1:28PM EDT | 2024-05-10 | 0.27 | 0.24 | 0.28 | +0.12 | +80.00% | 4 | 20 | 44.14% |
| DIS240517P00095000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.33 | +0.01 | +3.13% | 125 | 759 | 39.84% |
| DIS240524P00095000 | 2024-04-18 11:45AM EDT | 2024-05-24 | 0.34 | 0.35 | 0.38 | 0.00 | - | 3 | 10 | 36.96% |
| DIS240621P00095000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.70 | 0.00 | - | 69 | 6,674 | 32.35% |
| DIS240719P00095000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 0.95 | 0.90 | 0.95 | +0.05 | +5.56% | 4 | 3,587 | 29.47% |
| DIS240816P00095000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 1.50 | 1.42 | 1.47 | +0.06 | +4.17% | 9 | 57 | 29.71% |
| DIS240920P00095000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 1.84 | 1.77 | 1.82 | -0.03 | -1.60% | 17 | 2,124 | 28.22% |
| DIS241018P00095000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 2.20 | 2.06 | 2.14 | +0.13 | +6.28% | 1 | 204 | 27.62% |
| DIS250117P00095000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 29 | 4,985 | 27.41% |
| DIS250321P00095000 | 2024-04-19 12:35PM EDT | 2025-03-21 | 4.30 | 4.10 | 4.20 | +0.30 | +7.50% | 11 | 346 | 27.28% |
| DIS250620P00095000 | 2024-04-17 11:42AM EDT | 2025-06-20 | 4.90 | 4.95 | 5.15 | 0.00 | - | 11 | 2,004 | 26.81% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 6.85 | 6.55 | 7.75 | +0.55 | +8.73% | 1 | 1,432 | 28.13% |
| DIS260116P00095000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 6.90 | 6.70 | 6.95 | +0.15 | +2.22% | 1 | 778 | 25.83% |
© 2024 Yahoo. Tutti i diritti riservati.