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
59.306,05 +1.822,15 (+3,17%)
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:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00090000 | 2024-05-02 12:47PM EDT | 2024-05-10 | 21.90 | 22.15 | 24.10 | 0.00 | - | 6 | 36 | 111.23% |
| DIS240517C00090000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 21.29 | 23.30 | 24.55 | 0.00 | - | 1 | 1,713 | 70.70% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 23.38 | 23.65 | 24.45 | 0.00 | - | 2 | 3 | 62.50% |
| DIS240621C00090000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 24.74 | 24.05 | 24.85 | +1.84 | +8.03% | 6 | 6,825 | 54.30% |
| DIS240719C00090000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 24.96 | 23.60 | 25.15 | +2.16 | +9.47% | 3 | 1,170 | 46.41% |
| DIS240816C00090000 | 2024-05-01 1:23PM EDT | 2024-08-16 | 22.72 | 23.85 | 25.60 | 0.00 | - | 1 | 5 | 43.36% |
| DIS240920C00090000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 24.20 | 24.90 | 27.20 | 0.00 | - | 4 | 2,533 | 47.18% |
| DIS241018C00090000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 24.29 | 25.45 | 27.75 | 0.00 | - | 2 | 352 | 45.81% |
| DIS250117C00090000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 27.90 | 28.10 | 28.55 | +0.30 | +1.09% | 2 | 5,581 | 39.98% |
| DIS250321C00090000 | 2024-05-01 2:40PM EDT | 2025-03-21 | 28.00 | 28.55 | 30.10 | 0.00 | - | 1 | 107 | 40.99% |
| DIS250620C00090000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 31.78 | 29.60 | 32.65 | +2.15 | +7.26% | 7 | 1,632 | 43.27% |
| DIS251219C00090000 | 2024-05-03 1:38PM EDT | 2025-12-19 | 34.25 | 33.05 | 34.60 | +0.15 | +0.44% | 2 | 969 | 40.42% |
| DIS260116C00090000 | 2024-05-03 3:05PM EDT | 2026-01-16 | 34.50 | 33.35 | 35.80 | +1.00 | +2.99% | 2 | 672 | 42.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00090000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 503 | 2,759 | 62.50% |
| DIS240517P00090000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 3 | 1,550 | 54.49% |
| DIS240524P00090000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.16 | 0.07 | 0.13 | +0.03 | +23.08% | 5 | 47 | 50.78% |
| DIS240531P00090000 | 2024-05-02 1:06PM EDT | 2024-05-31 | 0.15 | 0.02 | 1.37 | 0.00 | - | 2 | 57 | 62.01% |
| DIS240621P00090000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 640 | 14,481 | 35.50% |
| DIS240719P00090000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.38 | -0.06 | -14.63% | 3 | 4,237 | 32.47% |
| DIS240816P00090000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 0.86 | 0.64 | 0.68 | 0.00 | - | 3 | 44 | 31.86% |
| DIS240920P00090000 | 2024-05-03 12:38PM EDT | 2024-09-20 | 0.91 | 0.83 | 0.95 | -0.26 | -22.22% | 11 | 5,856 | 30.13% |
| DIS241018P00090000 | 2024-05-03 1:15PM EDT | 2024-10-18 | 1.12 | 1.08 | 1.12 | -0.19 | -14.50% | 3 | 3,753 | 28.82% |
| DIS250117P00090000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 2.07 | 2.03 | 2.24 | -0.21 | -9.21% | 4 | 11,773 | 29.06% |
| DIS250321P00090000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 2.87 | 1.72 | 2.96 | -0.28 | -8.89% | 18 | 497 | 28.94% |
| DIS250620P00090000 | 2024-05-02 3:40PM EDT | 2025-06-20 | 3.79 | 3.50 | 3.65 | 0.00 | - | 24 | 2,040 | 27.84% |
| DIS251219P00090000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 5.08 | 4.90 | 5.15 | -0.27 | -5.05% | 3 | 1,207 | 27.05% |
| DIS260116P00090000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.35 | -0.35 | -6.31% | 10 | 1,636 | 26.92% |
© 2024 Yahoo. Tutti i diritti riservati.