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
63.453,25 +1.278,26 (+2,06%)
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:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00075000 | 2024-07-25 3:30PM EDT | 2024-08-02 | 15.17 | 14.80 | 15.25 | 0.00 | - | - | - | 70.12% |
| DIS240816C00075000 | 2024-07-26 1:23PM EDT | 2024-08-16 | 15.87 | 14.15 | 16.60 | -0.80 | -4.80% | 1 | 3 | 55.86% |
| DIS240830C00075000 | 2024-07-19 2:28PM EDT | 2024-08-30 | 21.34 | 15.35 | 16.85 | 0.00 | - | 10 | 10 | 57.47% |
| DIS240920C00075000 | 2024-07-25 11:31AM EDT | 2024-09-20 | 16.00 | 15.85 | 16.35 | 0.00 | - | 1 | 126 | 48.61% |
| DIS241018C00075000 | 2024-07-26 10:41AM EDT | 2024-10-18 | 16.35 | 15.35 | 17.60 | -0.30 | -1.80% | 1 | 8 | 51.07% |
| DIS241115C00075000 | 2024-07-24 12:44PM EDT | 2024-11-15 | 17.25 | 17.10 | 17.55 | 0.00 | - | 1 | 12 | 43.86% |
| DIS241220C00075000 | 2024-07-25 11:17AM EDT | 2024-12-20 | 18.03 | 17.75 | 18.15 | 0.00 | - | 1 | 118 | 42.03% |
| DIS250117C00075000 | 2024-07-25 3:34PM EDT | 2025-01-17 | 18.00 | 17.75 | 18.25 | 0.00 | - | 23 | 1,151 | 39.08% |
| DIS250321C00075000 | 2024-07-26 3:11PM EDT | 2025-03-21 | 19.35 | 19.10 | 19.75 | -0.40 | -2.03% | 9 | 67 | 40.42% |
| DIS250620C00075000 | 2024-07-26 10:41AM EDT | 2025-06-20 | 20.70 | 19.40 | 21.70 | -0.75 | -3.50% | 2 | 394 | 41.61% |
| DIS251219C00075000 | 2024-07-25 3:50PM EDT | 2025-12-19 | 23.65 | 22.95 | 24.90 | +0.57 | +2.47% | 1 | 332 | 42.58% |
| DIS260116C00075000 | 2024-07-26 3:29PM EDT | 2026-01-16 | 23.56 | 23.10 | 24.50 | +0.01 | +0.04% | 8 | 240 | 40.35% |
| DIS261218C00075000 | 2024-07-25 11:43AM EDT | 2026-12-18 | 26.99 | 24.50 | 29.20 | 0.00 | - | 35 | 40 | 41.83% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00075000 | 2024-07-26 3:06PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,463 | 134 | 53.91% |
| DIS240809P00075000 | 2024-07-26 1:20PM EDT | 2024-08-09 | 0.12 | 0.08 | 0.16 | -0.02 | -14.29% | 27 | 114 | 51.66% |
| DIS240816P00075000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 35 | 1,566 | 46.09% |
| DIS240823P00075000 | 2024-07-26 9:59AM EDT | 2024-08-23 | 0.23 | 0.18 | 0.42 | +0.02 | +9.52% | 1 | 111 | 47.71% |
| DIS240830P00075000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 15 | 73 | 38.09% |
| DIS240920P00075000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 13 | 3,307 | 32.91% |
| DIS241018P00075000 | 2024-07-26 2:31PM EDT | 2024-10-18 | 0.57 | 0.38 | 0.61 | -0.01 | -1.72% | 7 | 251 | 30.37% |
| DIS241115P00075000 | 2024-07-26 1:38PM EDT | 2024-11-15 | 1.02 | 1.03 | 1.08 | -0.13 | -11.30% | 1 | 556 | 31.30% |
| DIS241220P00075000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 1.42 | 1.36 | 1.42 | 0.00 | - | 53 | 875 | 30.02% |
| DIS250117P00075000 | 2024-07-26 2:38PM EDT | 2025-01-17 | 1.57 | 1.55 | 1.62 | -0.09 | -5.42% | 1,808 | 17,033 | 28.88% |
| DIS250321P00075000 | 2024-07-26 11:17AM EDT | 2025-03-21 | 2.22 | 1.98 | 2.23 | +0.02 | +0.91% | 28 | 282 | 28.10% |
| DIS250620P00075000 | 2024-07-26 10:45AM EDT | 2025-06-20 | 3.00 | 2.55 | 2.98 | -0.10 | -3.23% | 1 | 2,687 | 27.12% |
| DIS251219P00075000 | 2024-07-23 2:07PM EDT | 2025-12-19 | 4.00 | 2.38 | 4.45 | 0.00 | - | 54 | 1,184 | 26.47% |
| DIS260116P00075000 | 2024-07-25 3:46PM EDT | 2026-01-16 | 4.65 | 4.45 | 4.60 | 0.00 | - | 1 | 2,408 | 26.22% |
| DIS261218P00075000 | 2024-07-24 2:11PM EDT | 2026-12-18 | 6.25 | 6.00 | 6.45 | +0.06 | +0.97% | 43 | 7 | 24.82% |
© 2024 Yahoo. Tutti i diritti riservati.