Italia markets open in 5 hours 57 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.556,20 -72,28 (-0,19%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.941,30 -235,38 (-0,39%) CMC Crypto 200
1.385,35 +2,78 (+0,20%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00115000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.35 | -83.33% | 786 | 2,380 | 28.91% |
| DIS240503C00115000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.73 | 0.72 | 0.74 | -0.53 | -42.06% | 462 | 907 | 24.02% |
| DIS240510C00115000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 2.90 | 2.79 | 3.20 | -0.67 | -18.77% | 260 | 1,767 | 45.85% |
| DIS240517C00115000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | -0.65 | -17.33% | 1,105 | 10,772 | 37.40% |
| DIS240524C00115000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 3.45 | 3.35 | 3.50 | -0.45 | -11.54% | 27 | 159 | 35.38% |
| DIS240531C00115000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 3.63 | 3.55 | 3.80 | -0.47 | -11.46% | 19 | 53 | 33.89% |
| DIS240621C00115000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 4.41 | 4.35 | 4.50 | -0.69 | -13.53% | 680 | 10,541 | 30.90% |
| DIS240719C00115000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 5.15 | 5.10 | 5.20 | -0.65 | -11.21% | 82 | 1,392 | 28.53% |
| DIS240816C00115000 | 2024-04-25 3:12PM EDT | 2024-08-16 | 6.55 | 6.60 | 6.70 | -0.85 | -11.49% | 25 | 430 | 30.74% |
| DIS240920C00115000 | 2024-04-25 12:14PM EDT | 2024-09-20 | 7.35 | 7.60 | 7.75 | -0.90 | -10.91% | 71 | 4,747 | 30.53% |
| DIS241018C00115000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.30 | 8.50 | 8.60 | -0.84 | -9.19% | 11 | 588 | 30.71% |
| DIS250117C00115000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 11.28 | 11.15 | 11.35 | -0.57 | -4.81% | 127 | 3,769 | 32.09% |
| DIS250321C00115000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 13.11 | 12.30 | 14.05 | -0.64 | -4.65% | 72 | 318 | 35.20% |
| DIS250620C00115000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 15.33 | 15.00 | 15.65 | -0.82 | -5.08% | 51 | 3,110 | 34.50% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 18.80 | 20.00 | 0.00 | - | 12 | 783 | 36.44% |
| DIS260116C00115000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 19.15 | 19.15 | 19.80 | -0.75 | -3.77% | 37 | 1,569 | 35.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00115000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 2.29 | 2.14 | 2.48 | +0.92 | +67.15% | 68 | 1,007 | 41.60% |
| DIS240503P00115000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 2.78 | 2.51 | 2.98 | +0.80 | +40.40% | 190 | 851 | 24.22% |
| DIS240510P00115000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 4.87 | 4.75 | 4.90 | +0.72 | +17.35% | 31 | 1,435 | 39.94% |
| DIS240517P00115000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.10 | +0.73 | +16.90% | 163 | 4,123 | 34.84% |
| DIS240524P00115000 | 2024-04-24 2:54PM EDT | 2024-05-24 | 4.78 | 5.15 | 5.30 | 0.00 | - | 3 | 59 | 31.93% |
| DIS240531P00115000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 4.95 | 5.30 | 6.05 | 0.00 | - | 2 | 151 | 34.03% |
| DIS240621P00115000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 6.10 | 5.80 | 5.90 | +0.95 | +18.45% | 50 | 3,882 | 26.20% |
| DIS240719P00115000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 6.45 | 6.40 | 6.50 | +0.55 | +9.32% | 640 | 1,176 | 24.24% |
| DIS240816P00115000 | 2024-04-25 2:42PM EDT | 2024-08-16 | 7.75 | 7.40 | 7.55 | +0.95 | +13.97% | 28 | 1,028 | 25.24% |
| DIS240920P00115000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 8.45 | 7.95 | 8.10 | +0.80 | +10.46% | 82 | 2,957 | 23.98% |
| DIS241018P00115000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 8.55 | 8.40 | 8.55 | +0.57 | +7.14% | 96 | 1,280 | 23.43% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 10.15 | 10.10 | 10.40 | +0.35 | +3.57% | 5 | 2,057 | 23.84% |
| DIS250321P00115000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 11.35 | 11.05 | 11.20 | +0.25 | +2.25% | 8 | 364 | 23.32% |
| DIS250620P00115000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 11.90 | 12.05 | 12.55 | 0.00 | - | 15 | 797 | 23.44% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 11.90 | 15.50 | 0.00 | - | 2 | 159 | 24.71% |
| DIS260116P00115000 | 2024-04-23 10:22AM EDT | 2026-01-16 | 14.06 | 11.65 | 14.35 | 0.00 | - | 1 | 496 | 22.21% |
© 2024 Yahoo. Tutti i diritti riservati.