Italia markets closed
Dow Jones
37.996,48 -464,44 (-1,21%) Nasdaq
15.537,93 -174,82 (-1,11%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.329,06 -53,22 (-0,09%) CMC Crypto 200
1.389,67 +7,10 (+0,51%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 2024-04-26 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 235.94% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 31.85 | 32.95 | 0.00 | - | 4 | 1 | 113.87% |
| DIS240517C00080000 | 2024-04-15 9:57AM EDT | 2024-05-17 | 35.21 | 32.30 | 32.90 | 0.00 | - | 1 | 18 | 81.25% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 34.52 | 32.80 | 33.30 | 0.00 | - | 2 | 1,967 | 60.69% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 33.15 | 33.60 | 0.00 | - | 1 | 161 | 54.22% |
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 35.01 | 31.50 | 34.60 | 0.00 | - | 2 | 27 | 58.46% |
| DIS240920C00080000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 32.95 | 33.85 | 34.40 | -2.77 | -7.75% | 15 | 1,160 | 49.67% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 34.35 | 34.85 | 0.00 | - | 5 | 10 | 48.52% |
| DIS250117C00080000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 35.00 | 35.65 | 35.95 | -1.96 | -5.30% | 1 | 1,953 | 44.79% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 36.75 | 38.45 | 0.00 | - | 20 | 96 | 50.02% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 2025-06-20 | 38.02 | 37.45 | 39.85 | -1.55 | -3.92% | 5 | 721 | 48.77% |
| DIS251219C00080000 | 2024-04-16 11:02AM EDT | 2025-12-19 | 39.94 | 39.70 | 41.05 | -2.20 | -5.22% | 1 | 612 | 43.86% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 39.85 | 41.85 | 0.00 | - | 2 | 434 | 44.87% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 156.25% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1,110 | 60.94% |
| DIS240517P00080000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 200 | 238 | 54.69% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.18 | 0.00 | - | - | 1 | 55.47% |
| DIS240621P00080000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.11 | +0.01 | +10.00% | 2 | 10,622 | 41.11% |
| DIS240719P00080000 | 2024-04-25 11:05AM EDT | 2024-07-19 | 0.21 | 0.10 | 0.25 | +0.04 | +23.53% | 1 | 2,143 | 38.62% |
| DIS240816P00080000 | 2024-04-24 3:07PM EDT | 2024-08-16 | 0.32 | 0.14 | 0.41 | 0.00 | - | 2 | 1 | 36.89% |
| DIS240920P00080000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.44 | 0.37 | 0.58 | 0.00 | - | 2 | 5,551 | 34.74% |
| DIS241018P00080000 | 2024-04-25 11:51AM EDT | 2024-10-18 | 0.56 | 0.44 | 0.59 | +0.04 | +7.69% | 1 | 131 | 32.01% |
| DIS250117P00080000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 1.18 | 1.12 | 1.16 | +0.15 | +14.56% | 30 | 12,067 | 30.69% |
| DIS250321P00080000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 1.70 | 1.57 | 1.63 | +0.20 | +13.33% | 1 | 81 | 30.41% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 2.17 | 2.14 | 2.21 | 0.00 | - | 11 | 4,481 | 29.62% |
| DIS251219P00080000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 3.12 | 3.15 | 3.30 | 0.00 | - | 4 | 1,554 | 28.48% |
| DIS260116P00080000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 3.20 | 3.30 | 3.45 | 0.00 | - | 1 | 979 | 28.31% |
© 2024 Yahoo. Tutti i diritti riservati.