Italia markets closed
FTSE MIB
34.249,85 +310,10 (+0,91%) Dow Jones
38.223,28 +137,48 (+0,36%) Nasdaq
15.929,67 +317,91 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.422,05 -555,60 (-0,93%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00110000 | 2024-04-26 11:36AM EDT | 2024-04-26 | 2.07 | 2.01 | 2.30 | -0.42 | -16.87% | 29 | 209 | 0.00% |
| DIS240503C00110000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 2.81 | 2.74 | 2.84 | -0.66 | -19.02% | 21 | 240 | 18.70% |
| DIS240510C00110000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 5.11 | 4.85 | 5.00 | +0.46 | +9.89% | 2 | 142 | 40.38% |
| DIS240517C00110000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 5.45 | 5.15 | 5.30 | -0.30 | -5.22% | 18 | 4,441 | 36.19% |
| DIS240524C00110000 | 2024-04-26 10:42AM EDT | 2024-05-24 | 5.70 | 5.50 | 5.65 | +0.35 | +6.54% | 6 | 79 | 34.41% |
| DIS240531C00110000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 5.95 | 5.70 | 5.80 | -0.45 | -7.03% | 2 | 4 | 31.98% |
| DIS240621C00110000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 6.75 | 6.55 | 6.65 | -0.35 | -4.93% | 8 | 11,725 | 30.37% |
| DIS240719C00110000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 7.55 | 7.25 | 7.40 | -0.30 | -3.82% | 20 | 1,763 | 28.43% |
| DIS240816C00110000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 9.00 | 8.70 | 8.80 | +0.05 | +0.56% | 6 | 1,473 | 30.41% |
| DIS240920C00110000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 10.30 | 9.75 | 9.90 | +0.05 | +0.49% | 1 | 2,684 | 30.51% |
| DIS241018C00110000 | 2024-04-25 1:28PM EDT | 2024-10-18 | 10.95 | 10.65 | 10.75 | 0.00 | - | 28 | 483 | 30.76% |
| DIS250117C00110000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 13.80 | 13.30 | 13.50 | +0.09 | +0.66% | 5 | 8,600 | 32.31% |
| DIS250321C00110000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 15.50 | 14.65 | 15.30 | 0.00 | - | 3 | 7,027 | 33.38% |
| DIS250620C00110000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 16.93 | 17.40 | 17.65 | 0.00 | - | 4 | 2,448 | 34.57% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 2025-12-19 | 21.80 | 20.85 | 21.20 | 0.00 | - | 1 | 1,402 | 35.25% |
| DIS260116C00110000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 21.50 | 21.20 | 21.65 | 0.00 | - | 77 | 1,032 | 35.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00110000 | 2024-04-26 11:38AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 137 | 1,870 | 25.39% |
| DIS240503P00110000 | 2024-04-26 11:30AM EDT | 2024-05-03 | 0.58 | 0.59 | 0.64 | +0.05 | +9.43% | 777 | 3,481 | 24.00% |
| DIS240510P00110000 | 2024-04-26 11:37AM EDT | 2024-05-10 | 2.65 | 2.64 | 2.70 | +0.21 | +8.79% | 15 | 822 | 42.36% |
| DIS240517P00110000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 2.82 | 2.82 | 2.90 | +0.17 | +6.42% | 46 | 21,279 | 36.87% |
| DIS240524P00110000 | 2024-04-26 10:20AM EDT | 2024-05-24 | 2.78 | 3.00 | 3.10 | -0.22 | -7.33% | 2 | 83 | 33.77% |
| DIS240531P00110000 | 2024-04-26 10:05AM EDT | 2024-05-31 | 2.91 | 3.10 | 3.30 | -0.28 | -8.78% | 2 | 40 | 31.78% |
| DIS240621P00110000 | 2024-04-26 11:34AM EDT | 2024-06-21 | 3.70 | 3.65 | 3.70 | +0.25 | +7.35% | 50 | 7,648 | 27.59% |
| DIS240719P00110000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 4.25 | 4.25 | 4.40 | +0.20 | +4.94% | 19 | 12,054 | 25.93% |
| DIS240816P00110000 | 2024-04-26 11:09AM EDT | 2024-08-16 | 5.25 | 5.20 | 5.35 | +0.10 | +1.94% | 12 | 427 | 26.40% |
| DIS240920P00110000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 5.85 | 5.85 | 5.95 | +0.03 | +0.52% | 65 | 2,442 | 25.22% |
| DIS241018P00110000 | 2024-04-26 11:24AM EDT | 2024-10-18 | 6.35 | 6.35 | 6.45 | +0.05 | +0.79% | 5 | 994 | 24.77% |
| DIS250117P00110000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 8.05 | 8.05 | 8.10 | +0.05 | +0.63% | 4 | 7,285 | 24.51% |
| DIS250321P00110000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 9.70 | 9.00 | 9.15 | 0.00 | - | 101 | 667 | 24.57% |
| DIS250620P00110000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 10.15 | 10.00 | 10.85 | -0.10 | -0.98% | 1 | 2,893 | 25.37% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 11.75 | 12.10 | 0.00 | - | 2 | 822 | 23.42% |
| DIS260116P00110000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 11.80 | 12.00 | 12.75 | 0.00 | - | 4 | 1,228 | 24.03% |
© 2024 Yahoo. Tutti i diritti riservati.