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
62.631,80 +927,96 (+1,50%)
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:90.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00090000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.16 | 1.14 | 1.19 | +0.15 | +14.85% | 2,533 | 1,796 | 24.66% |
| DIS240809C00090000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 3.20 | 3.20 | 3.75 | +0.20 | +6.67% | 1,408 | 543 | 53.86% |
| DIS240816C00090000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.46 | 3.50 | 3.55 | +0.21 | +6.46% | 1,188 | 2,189 | 41.65% |
| DIS240823C00090000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 3.75 | 3.70 | 4.30 | +0.25 | +7.14% | 89 | 56 | 43.63% |
| DIS240830C00090000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 4.00 | 3.95 | 4.05 | +0.28 | +7.53% | 78 | 272 | 36.77% |
| DIS240906C00090000 | 2024-07-26 3:26PM EDT | 2024-09-06 | 4.27 | 4.15 | 4.30 | +0.27 | +6.75% | 2 | - | 35.62% |
| DIS240920C00090000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.80 | +0.25 | +5.68% | 400 | 3,462 | 34.41% |
| DIS241018C00090000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 5.44 | 5.45 | 5.55 | +0.19 | +3.62% | 291 | 1,327 | 32.46% |
| DIS241115C00090000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 6.75 | 6.75 | 6.90 | 0.00 | - | 23 | 415 | 34.92% |
| DIS241220C00090000 | 2024-07-26 2:48PM EDT | 2024-12-20 | 7.60 | 7.40 | 7.60 | +0.45 | +6.29% | 134 | 1,569 | 33.58% |
| DIS250117C00090000 | 2024-07-26 1:51PM EDT | 2025-01-17 | 7.90 | 7.90 | 8.10 | +0.20 | +2.60% | 236 | 6,014 | 32.79% |
| DIS250321C00090000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 9.63 | 9.25 | 9.70 | +0.23 | +2.45% | 770 | 322 | 33.69% |
| DIS250620C00090000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 11.53 | 11.25 | 11.60 | +0.34 | +3.04% | 86 | 2,172 | 34.28% |
| DIS251219C00090000 | 2024-07-26 1:58PM EDT | 2025-12-19 | 14.50 | 13.45 | 14.95 | +0.20 | +1.40% | 5 | 1,015 | 35.54% |
| DIS260116C00090000 | 2024-07-26 1:43PM EDT | 2026-01-16 | 14.65 | 14.50 | 14.75 | -0.10 | -0.68% | 73 | 1,050 | 34.13% |
| DIS261218C00090000 | 2024-07-26 2:11PM EDT | 2026-12-18 | 18.88 | 18.40 | 18.85 | +0.38 | +2.05% | 55 | 126 | 34.37% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00090000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.12 | 1.09 | 1.12 | -0.45 | -28.66% | 1,394 | 3,766 | 21.83% |
| DIS240809P00090000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 3.13 | 3.05 | 3.20 | +0.05 | +1.62% | 233 | 1,064 | 45.04% |
| DIS240816P00090000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 815 | 12,581 | 38.53% |
| DIS240823P00090000 | 2024-07-26 2:57PM EDT | 2024-08-23 | 3.50 | 3.40 | 3.55 | -0.18 | -4.89% | 13 | 118 | 35.38% |
| DIS240830P00090000 | 2024-07-26 3:04PM EDT | 2024-08-30 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 71 | 231 | 32.54% |
| DIS240906P00090000 | 2024-07-26 2:42PM EDT | 2024-09-06 | 3.73 | 3.65 | 3.80 | +0.43 | +13.03% | 30 | - | 30.95% |
| DIS240920P00090000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | -0.25 | -5.88% | 155 | 7,981 | 28.58% |
| DIS241018P00090000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 4.50 | 3.85 | 4.55 | -0.15 | -3.23% | 186 | 13,887 | 26.25% |
| DIS241115P00090000 | 2024-07-26 3:00PM EDT | 2024-11-15 | 5.45 | 5.35 | 5.45 | -0.30 | -5.22% | 87 | 2,165 | 27.27% |
| DIS241220P00090000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.05 | +0.10 | +1.69% | 594 | 3,547 | 26.45% |
| DIS250117P00090000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 6.22 | 6.15 | 6.35 | -0.10 | -1.58% | 43 | 14,202 | 25.45% |
| DIS250321P00090000 | 2024-07-26 2:59PM EDT | 2025-03-21 | 7.15 | 7.10 | 7.25 | -0.17 | -2.32% | 40 | 3,050 | 24.95% |
| DIS250620P00090000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 8.25 | 8.05 | 8.30 | 0.00 | - | 67 | 5,151 | 24.32% |
| DIS251219P00090000 | 2024-07-26 2:20PM EDT | 2025-12-19 | 9.80 | 9.00 | 10.00 | +0.03 | +0.31% | 2 | 1,728 | 23.56% |
| DIS260116P00090000 | 2024-07-26 3:02PM EDT | 2026-01-16 | 10.05 | 9.90 | 10.75 | 0.00 | - | 3 | 2,633 | 24.68% |
| DIS261218P00090000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 12.00 | 11.80 | 12.20 | -0.04 | -0.33% | 8 | 364 | 22.02% |
© 2024 Yahoo. Tutti i diritti riservati.