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
63.323,94 +1.313,30 (+2,12%)
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:115.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00115000 | 2024-07-23 11:48AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 210 | 62.50% |
| DIS240809C00115000 | 2024-07-24 12:25PM EDT | 2024-08-09 | 0.11 | 0.05 | 0.09 | 0.00 | - | 5 | 470 | 58.98% |
| DIS240816C00115000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 926 | 8,591 | 51.56% |
| DIS240823C00115000 | 2024-07-25 10:51AM EDT | 2024-08-23 | 0.01 | 0.06 | 0.23 | -0.19 | -95.00% | 8 | 189 | 50.68% |
| DIS240830C00115000 | 2024-07-26 10:02AM EDT | 2024-08-30 | 0.18 | 0.07 | 0.25 | +0.02 | +12.50% | 2 | 142 | 46.09% |
| DIS240920C00115000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 1,768 | 15,372 | 36.72% |
| DIS241018C00115000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.39 | 0.38 | 0.40 | +0.01 | +2.63% | 17 | 3,055 | 32.72% |
| DIS241115C00115000 | 2024-07-26 11:57AM EDT | 2024-11-15 | 0.79 | 0.78 | 1.22 | -0.01 | -1.25% | 6 | 1,484 | 37.49% |
| DIS241220C00115000 | 2024-07-26 1:32PM EDT | 2024-12-20 | 1.12 | 1.04 | 1.10 | +0.07 | +6.67% | 102 | 1,557 | 31.76% |
| DIS250117C00115000 | 2024-07-26 2:28PM EDT | 2025-01-17 | 1.28 | 1.27 | 1.32 | -0.03 | -2.29% | 49 | 6,092 | 30.70% |
| DIS250321C00115000 | 2024-07-26 1:05PM EDT | 2025-03-21 | 2.22 | 2.06 | 2.21 | +0.15 | +7.25% | 60 | 1,104 | 31.13% |
| DIS250620C00115000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 3.25 | 3.00 | 3.30 | -0.10 | -2.99% | 21 | 4,111 | 30.79% |
| DIS251219C00115000 | 2024-07-26 12:09PM EDT | 2025-12-19 | 5.75 | 4.30 | 5.65 | +0.14 | +2.50% | 5 | 1,210 | 31.26% |
| DIS260116C00115000 | 2024-07-26 3:26PM EDT | 2026-01-16 | 5.80 | 5.75 | 5.95 | -0.18 | -3.01% | 13 | 2,826 | 31.20% |
| DIS261218C00115000 | 2024-07-25 2:45PM EDT | 2026-12-18 | 9.50 | 9.25 | 10.95 | -0.30 | -3.06% | 2 | 165 | 33.99% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00115000 | 2024-07-23 3:11PM EDT | 2024-08-02 | 23.95 | 24.80 | 25.35 | 0.00 | - | 20 | 0 | 62.50% |
| DIS240809P00115000 | 2024-07-23 10:03AM EDT | 2024-08-09 | 23.85 | 24.70 | 27.20 | 0.00 | - | - | 0 | 96.78% |
| DIS240816P00115000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 24.90 | 23.85 | 26.30 | -0.40 | -1.58% | 200 | 203 | 86.82% |
| DIS240823P00115000 | 2024-07-26 11:16AM EDT | 2024-08-23 | 25.35 | 23.00 | 25.40 | +7.17 | +39.44% | 1 | 1 | 54.44% |
| DIS240830P00115000 | 2024-07-25 1:28PM EDT | 2024-08-30 | 25.00 | 23.00 | 25.45 | 0.00 | - | - | - | 50.15% |
| DIS240920P00115000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 25.09 | 24.70 | 25.40 | -0.16 | -0.63% | 30 | 1,005 | 38.53% |
| DIS241018P00115000 | 2024-07-25 2:49PM EDT | 2024-10-18 | 25.25 | 23.00 | 27.25 | 0.00 | - | 140 | 119 | 52.17% |
| DIS241115P00115000 | 2024-07-26 1:53PM EDT | 2024-11-15 | 24.90 | 23.00 | 25.45 | -0.87 | -3.38% | 56 | 66 | 28.08% |
| DIS241220P00115000 | 2024-07-24 2:06PM EDT | 2024-12-20 | 25.42 | 24.70 | 25.50 | +0.30 | +1.19% | 2 | 33 | 25.17% |
| DIS250117P00115000 | 2024-07-26 2:43PM EDT | 2025-01-17 | 25.25 | 24.85 | 25.50 | +0.03 | +0.12% | 871 | 4,258 | 23.08% |
| DIS250321P00115000 | 2024-07-26 10:42AM EDT | 2025-03-21 | 25.61 | 24.90 | 25.55 | +0.21 | +0.83% | 7 | 492 | 20.29% |
| DIS250620P00115000 | 2024-07-26 1:16PM EDT | 2025-06-20 | 25.20 | 24.60 | 26.55 | +0.70 | +2.86% | 1 | 812 | 23.23% |
| DIS251219P00115000 | 2024-07-02 11:27AM EDT | 2025-12-19 | 20.85 | 25.15 | 27.00 | 0.00 | - | 50 | 179 | 20.33% |
| DIS260116P00115000 | 2024-07-15 1:06PM EDT | 2026-01-16 | 20.90 | 25.15 | 26.75 | 0.00 | - | 2 | 597 | 18.92% |
| DIS261218P00115000 | 2024-07-25 2:30PM EDT | 2026-12-18 | 27.44 | 26.95 | 27.75 | 0.00 | - | - | - | 17.48% |
© 2024 Yahoo. Tutti i diritti riservati.