Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.017,89 +1.567,23 (+2,73%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00140000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 176 | 194 | 67.97% |
| DIS240517C00140000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 183 | 5,517 | 54.49% |
| DIS240524C00140000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 45.61% |
| DIS240531C00140000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 49.90% |
| DIS240621C00140000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | +0.05 | +20.83% | 908 | 5,602 | 33.84% |
| DIS240719C00140000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.45 | +0.05 | +12.82% | 16 | 10,552 | 29.40% |
| DIS240816C00140000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.93 | +0.21 | +30.00% | 3 | 65 | 29.98% |
| DIS240920C00140000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 1.35 | 1.23 | 1.35 | +0.12 | +9.76% | 6 | 2,400 | 28.85% |
| DIS241018C00140000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 1.73 | 1.67 | 1.75 | +0.13 | +8.12% | 20 | 1,673 | 28.53% |
| DIS250117C00140000 | 2024-05-03 2:04PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.55 | +0.15 | +4.46% | 36 | 6,597 | 29.66% |
| DIS250321C00140000 | 2024-05-03 11:39AM EDT | 2025-03-21 | 4.75 | 2.79 | 4.90 | +0.55 | +13.10% | 67 | 182 | 30.50% |
| DIS250620C00140000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 5.95 | 4.30 | 8.80 | 0.00 | - | 3 | 1,164 | 35.93% |
| DIS251219C00140000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 8.65 | 8.65 | 10.55 | 0.00 | - | 1 | 394 | 33.11% |
| DIS260116C00140000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 9.65 | 9.75 | 10.90 | +0.40 | +4.32% | 8 | 1,720 | 32.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 27.90 | 25.70 | 26.80 | 0.00 | - | 4 | 1 | 69.24% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 25.90 | 26.75 | 0.00 | - | 2 | 0 | 36.13% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 44.87% |
| DIS240920P00140000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 27.60 | 25.40 | 26.85 | 0.00 | - | 3 | 10 | 22.46% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 2024-10-18 | 21.25 | 25.60 | 26.90 | 0.00 | - | 3 | 4 | 20.95% |
| DIS250117P00140000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 29.65 | 27.00 | 27.40 | 0.00 | - | 3 | 47 | 19.84% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 26.55 | 27.85 | 0.00 | - | 1 | 29 | 19.72% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 28.95 | 27.85 | 28.35 | 0.00 | - | 1 | 22 | 19.09% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 50.82% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 25.24 | 28.10 | 31.50 | 0.00 | - | 3 | 6 | 22.49% |
© 2024 Yahoo. Tutti i diritti riservati.