Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.631,80 +927,96 (+1,50%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00100000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 639 | 2,866 | 39.26% |
| DIS240809C00100000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.57 | 0.54 | 0.58 | 0.00 | - | 227 | 1,513 | 48.10% |
| DIS240816C00100000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.69 | 0.66 | 0.71 | +0.03 | +4.55% | 500 | 8,680 | 41.85% |
| DIS240823C00100000 | 2024-07-26 1:30PM EDT | 2024-08-23 | 0.81 | 0.78 | 0.91 | +0.03 | +3.85% | 26 | 463 | 39.45% |
| DIS240830C00100000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 0.96 | 0.88 | 1.04 | +0.11 | +12.94% | 39 | 523 | 37.01% |
| DIS240920C00100000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.37 | 1.36 | 1.39 | +0.11 | +8.73% | 532 | 10,364 | 32.74% |
| DIS241018C00100000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 1.90 | 1.93 | 1.97 | +0.02 | +1.06% | 738 | 5,749 | 31.03% |
| DIS241115C00100000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 2.96 | 2.99 | 3.05 | +0.06 | +2.07% | 1,486 | 1,284 | 33.22% |
| DIS241220C00100000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 3.54 | 3.50 | 3.65 | +0.04 | +1.14% | 138 | 2,702 | 31.92% |
| DIS250117C00100000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.10 | +0.05 | +1.28% | 167 | 11,839 | 31.21% |
| DIS250321C00100000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 5.35 | 5.35 | 5.50 | +0.15 | +2.88% | 45 | 671 | 31.87% |
| DIS250620C00100000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 7.19 | 7.00 | 7.25 | +0.14 | +1.99% | 23 | 3,128 | 32.39% |
| DIS251219C00100000 | 2024-07-26 3:52PM EDT | 2025-12-19 | 9.90 | 9.75 | 10.05 | -0.04 | -0.40% | 19 | 1,136 | 32.64% |
| DIS260116C00100000 | 2024-07-26 3:39PM EDT | 2026-01-16 | 10.24 | 10.15 | 10.35 | +0.12 | +1.19% | 116 | 2,758 | 32.47% |
| DIS261218C00100000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 14.38 | 14.25 | 14.50 | +0.08 | +0.56% | 144 | 295 | 32.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00100000 | 2024-07-26 1:09PM EDT | 2024-08-02 | 10.18 | 9.80 | 10.30 | -0.15 | -1.45% | 13 | 8 | 53.03% |
| DIS240809P00100000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 10.50 | 10.35 | 10.55 | +0.25 | +2.44% | 1 | 226 | 45.46% |
| DIS240816P00100000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 10.57 | 10.45 | 10.60 | -0.49 | -4.43% | 91 | 6,604 | 38.21% |
| DIS240823P00100000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 10.60 | 10.50 | 11.05 | +1.10 | +11.58% | 17 | 24 | 40.50% |
| DIS240830P00100000 | 2024-07-24 3:08PM EDT | 2024-08-30 | 10.80 | 10.55 | 11.80 | 0.00 | - | 20 | 52 | 45.39% |
| DIS240906P00100000 | 2024-07-25 3:45PM EDT | 2024-09-06 | 10.95 | 10.20 | 10.95 | 0.00 | - | - | - | 31.84% |
| DIS240920P00100000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 11.00 | 10.80 | 10.95 | -0.10 | -0.90% | 65 | 5,638 | 27.58% |
| DIS241018P00100000 | 2024-07-26 1:23PM EDT | 2024-10-18 | 11.14 | 10.85 | 11.25 | -0.01 | -0.09% | 13 | 2,897 | 25.07% |
| DIS241115P00100000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 11.74 | 11.65 | 11.85 | -0.51 | -4.16% | 21 | 2,146 | 25.71% |
| DIS241220P00100000 | 2024-07-25 2:56PM EDT | 2024-12-20 | 11.74 | 11.75 | 12.25 | -0.61 | -4.94% | 6 | 1,684 | 24.59% |
| DIS250117P00100000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 12.33 | 12.25 | 12.55 | +0.03 | +0.24% | 31 | 11,098 | 23.97% |
| DIS250321P00100000 | 2024-07-25 12:00PM EDT | 2025-03-21 | 13.10 | 12.95 | 13.20 | +0.15 | +1.16% | 13 | 4,064 | 23.12% |
| DIS250620P00100000 | 2024-07-26 2:16PM EDT | 2025-06-20 | 13.65 | 13.65 | 14.00 | -0.20 | -1.44% | 1 | 4,809 | 22.25% |
| DIS251219P00100000 | 2024-07-25 2:37PM EDT | 2025-12-19 | 15.40 | 14.65 | 15.50 | 0.00 | - | 1 | 1,067 | 21.61% |
| DIS260116P00100000 | 2024-07-26 11:38AM EDT | 2026-01-16 | 15.69 | 15.35 | 15.60 | +0.17 | +1.10% | 1 | 7,021 | 21.28% |
| DIS261218P00100000 | 2024-07-26 10:43AM EDT | 2026-12-18 | 16.46 | 16.50 | 19.70 | -0.36 | -2.14% | 1 | 165 | 24.23% |
© 2024 Yahoo. Tutti i diritti riservati.