Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.292,49 +206,69 (+0,54%) Nasdaq
15.962,43 +350,67 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,77 +0,20 (+0,24%) Bitcoin EUR
59.728,59 -703,60 (-1,16%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 27.60 | 26.75 | 28.35 | 0.00 | - | 2 | 2 | 275.00% |
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 27.40 | 26.95 | 27.90 | 0.00 | - | 2 | 3 | 71.88% |
| DIS240517C00085000 | 2024-04-19 1:35PM EDT | 2024-05-17 | 27.56 | 27.20 | 27.80 | 0.00 | - | 1 | 26 | 54.69% |
| DIS240621C00085000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 28.30 | 27.65 | 28.30 | +1.50 | +5.60% | 8 | 2,987 | 53.42% |
| DIS240719C00085000 | 2024-04-15 1:21PM EDT | 2024-07-19 | 29.61 | 28.20 | 28.80 | 0.00 | - | 2 | 268 | 49.54% |
| DIS240920C00085000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 29.45 | 29.15 | 29.55 | -1.68 | -5.40% | 3 | 694 | 43.04% |
| DIS241018C00085000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 29.59 | 29.85 | 30.35 | 0.00 | - | 1 | 21 | 44.21% |
| DIS250117C00085000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 31.83 | 31.25 | 31.65 | -0.87 | -2.66% | 1 | 3,480 | 41.55% |
| DIS250321C00085000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 34.05 | 32.65 | 32.90 | 0.00 | - | 1 | 108 | 41.89% |
| DIS250620C00085000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 34.75 | 33.80 | 34.65 | 0.00 | - | 2 | 675 | 42.38% |
| DIS251219C00085000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 36.30 | 36.25 | 37.20 | 0.00 | - | 1 | 563 | 41.57% |
| DIS260116C00085000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 36.10 | 35.90 | 37.75 | 0.00 | - | 1 | 501 | 41.91% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00085000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 72.66% |
| DIS240510P00085000 | 2024-04-17 2:03PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 530 | 54.69% |
| DIS240517P00085000 | 2024-04-24 9:53AM EDT | 2024-05-17 | 0.03 | 0.05 | 0.06 | -0.05 | -62.50% | 10 | 225 | 51.17% |
| DIS240524P00085000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 1 | 21 | 50.49% |
| DIS240621P00085000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.20 | -0.04 | -25.00% | 9 | 12,212 | 38.77% |
| DIS240719P00085000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 0.30 | 0.14 | 0.39 | 0.00 | - | 2 | 1,591 | 36.08% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 0.50 | 0.46 | 0.49 | 0.00 | - | 2 | 25 | 32.89% |
| DIS240920P00085000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.67 | 0.00 | - | 2 | 3,502 | 30.88% |
| DIS241018P00085000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 0.88 | 0.80 | 0.84 | 0.00 | - | 1 | 143 | 29.96% |
| DIS250117P00085000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 1.57 | 1.61 | 1.65 | 0.00 | - | 6 | 12,135 | 29.46% |
| DIS250321P00085000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 2.07 | 2.16 | 2.23 | 0.00 | - | 49 | 446 | 29.26% |
| DIS250620P00085000 | 2024-04-24 10:39AM EDT | 2025-06-20 | 2.77 | 2.82 | 2.91 | 0.00 | - | 1 | 2,792 | 28.50% |
| DIS251219P00085000 | 2024-04-24 1:17PM EDT | 2025-12-19 | 3.97 | 4.05 | 4.20 | 0.00 | - | 7 | 1,057 | 27.56% |
| DIS260116P00085000 | 2024-04-24 1:13PM EDT | 2026-01-16 | 4.22 | 4.20 | 4.35 | 0.00 | - | 2 | 2,346 | 27.34% |
© 2024 Yahoo. Tutti i diritti riservati.