Italia markets open in 2 hours 57 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.737,41 -722,67 (-1,88%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.042,86 -2.183,41 (-3,51%) CMC Crypto 200
1.391,46 -32,64 (-2,29%)
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:120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00120000 | 2024-04-24 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 294 | 851 | 33.59% |
| DIS240503C00120000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 34 | 1,062 | 24.71% |
| DIS240510C00120000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 1.72 | 1.62 | 1.76 | +0.04 | +2.38% | 61 | 2,102 | 42.02% |
| DIS240517C00120000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 2.00 | 1.90 | 1.94 | +0.08 | +4.17% | 144 | 22,867 | 36.87% |
| DIS240524C00120000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 2.18 | 2.04 | 2.20 | -0.15 | -6.44% | 15 | 399 | 34.53% |
| DIS240531C00120000 | 2024-04-24 1:28PM EDT | 2024-05-31 | 2.26 | 2.29 | 2.40 | -0.26 | -10.32% | 32 | 109 | 32.63% |
| DIS240621C00120000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.04 | +1.33% | 322 | 13,634 | 30.26% |
| DIS240719C00120000 | 2024-04-24 2:33PM EDT | 2024-07-19 | 3.59 | 3.65 | 3.75 | -0.06 | -1.64% | 353 | 5,639 | 27.98% |
| DIS240816C00120000 | 2024-04-24 11:25AM EDT | 2024-08-16 | 4.90 | 5.05 | 5.15 | -0.10 | -2.00% | 4 | 693 | 30.01% |
| DIS240920C00120000 | 2024-04-24 1:21PM EDT | 2024-09-20 | 5.85 | 6.05 | 6.20 | -0.25 | -4.10% | 699 | 6,595 | 29.94% |
| DIS241018C00120000 | 2024-04-24 3:09PM EDT | 2024-10-18 | 6.75 | 6.85 | 7.00 | -0.05 | -0.74% | 13 | 1,279 | 30.03% |
| DIS250117C00120000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.75 | 0.00 | - | 10 | 8,854 | 31.50% |
| DIS250321C00120000 | 2024-04-23 12:40PM EDT | 2025-03-21 | 11.55 | 10.60 | 11.65 | 0.00 | - | 4 | 376 | 32.73% |
| DIS250620C00120000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 13.65 | 13.65 | 13.90 | 0.00 | - | 7 | 2,946 | 33.59% |
| DIS251219C00120000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 17.55 | 17.25 | 17.75 | +0.55 | +3.24% | 1 | 613 | 34.68% |
| DIS260116C00120000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 17.25 | 17.40 | 18.00 | -0.60 | -3.36% | 12 | 2,031 | 34.32% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00120000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 6.45 | 5.25 | 6.15 | +0.05 | +0.78% | 33 | 9 | 41.80% |
| DIS240503P00120000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 6.32 | 5.70 | 7.15 | 0.00 | - | 26 | 373 | 44.29% |
| DIS240510P00120000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 7.47 | 7.15 | 7.90 | 0.00 | - | 2 | 1,140 | 42.75% |
| DIS240517P00120000 | 2024-04-24 10:55AM EDT | 2024-05-17 | 7.60 | 7.40 | 7.70 | -0.20 | -2.56% | 18 | 2,661 | 33.62% |
| DIS240524P00120000 | 2024-04-23 10:12AM EDT | 2024-05-24 | 8.21 | 7.65 | 8.05 | 0.00 | - | 1 | 19 | 32.54% |
| DIS240531P00120000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 9.10 | 7.75 | 7.95 | 0.00 | - | 1 | 4 | 28.52% |
| DIS240621P00120000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 8.10 | 8.15 | 8.35 | -0.25 | -2.99% | 23 | 1,900 | 25.28% |
| DIS240719P00120000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 8.80 | 8.65 | 8.80 | +0.10 | +1.15% | 13 | 866 | 23.01% |
| DIS240816P00120000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 9.75 | 9.60 | 9.75 | 0.00 | - | 12 | 497 | 23.98% |
| DIS240920P00120000 | 2024-04-23 11:46AM EDT | 2024-09-20 | 10.70 | 10.15 | 10.30 | 0.00 | - | 4 | 1,341 | 22.96% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 2024-10-18 | 10.88 | 10.50 | 10.70 | -0.07 | -0.64% | 1 | 1,087 | 22.38% |
| DIS250117P00120000 | 2024-04-22 2:27PM EDT | 2025-01-17 | 12.40 | 12.10 | 12.35 | -0.20 | -1.59% | 1 | 1,040 | 22.53% |
| DIS250321P00120000 | 2024-04-12 1:38PM EDT | 2025-03-21 | 13.35 | 13.05 | 13.30 | 0.00 | - | 7 | 74 | 22.49% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 2025-06-20 | 15.30 | 14.15 | 14.40 | 0.00 | - | 1 | 733 | 22.19% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 2025-12-19 | 15.11 | 15.85 | 17.00 | 0.00 | - | 51 | 77 | 23.01% |
| DIS260116P00120000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 16.40 | 16.00 | 16.50 | 0.00 | - | 5 | 542 | 21.66% |
© 2024 Yahoo. Tutti i diritti riservati.