Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.448,75 +1.397,38 (+2,33%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240517C00002500 | 2024-05-17 2:12PM EDT | 2.50 | 5.53 | 5.30 | 6.50 | -0.32 | -5.47% | 3 | 12 | 2,143.75% |
| WBD240517C00005000 | 2024-05-14 2:36PM EDT | 5.00 | 3.49 | 2.06 | 3.10 | 0.00 | - | 12 | 23 | 587.50% |
| WBD240517C00006000 | 2024-05-16 9:49AM EDT | 6.00 | 2.05 | 1.89 | 2.21 | 0.00 | - | 21 | 47 | 50.00% |
| WBD240517C00006500 | 2024-05-17 3:08PM EDT | 6.50 | 1.54 | 1.50 | 1.58 | -0.16 | -9.41% | 2 | 24 | 271.88% |
| WBD240517C00007000 | 2024-05-17 3:08PM EDT | 7.00 | 1.04 | 0.82 | 1.53 | -0.11 | -9.57% | 4 | 965 | 304.69% |
| WBD240517C00007500 | 2024-05-17 3:39PM EDT | 7.50 | 0.55 | 0.53 | 0.59 | -0.08 | -12.70% | 268 | 2,163 | 87.50% |
| WBD240517C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.07 | -0.27 | -84.37% | 2,340 | 4,674 | 23.44% |
| WBD240517C00008500 | 2024-05-17 3:39PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 126 | 12,557 | 62.50% |
| WBD240517C00009000 | 2024-05-17 1:52PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,741 | 112.50% |
| WBD240517C00009500 | 2024-05-16 11:54AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,348 | 150.00% |
| WBD240517C00010000 | 2024-05-17 1:09PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,798 | 187.50% |
| WBD240517C00010500 | 2024-05-10 9:36AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 157 | 225.00% |
| WBD240517C00011000 | 2024-05-08 2:41PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 262.50% |
| WBD240517C00011500 | 2024-05-06 3:22PM EDT | 11.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 25 | 387.50% |
| WBD240517C00012000 | 2024-05-07 11:00AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 350.00% |
| WBD240517C00012500 | 2024-05-16 2:53PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 899 | 443.75% |
| WBD240517C00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 26 | 462.50% |
| WBD240517C00015000 | 2024-05-08 10:01AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 475.00% |
| WBD240517C00017500 | 2024-04-17 10:01AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 575.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240517P00005000 | 2024-04-30 12:07PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,029 | 512.50% |
| WBD240517P00005500 | 2024-05-08 11:18AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 102 | 362.50% |
| WBD240517P00006000 | 2024-05-09 10:39AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 262.50% |
| WBD240517P00006500 | 2024-05-16 11:04AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,536 | 193.75% |
| WBD240517P00007000 | 2024-05-17 11:43AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,416 | 137.50% |
| WBD240517P00007500 | 2024-05-17 12:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19,747 | 75.00% |
| WBD240517P00008000 | 2024-05-17 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 584 | 2,378 | 17.19% |
| WBD240517P00008500 | 2024-05-17 3:59PM EDT | 8.50 | 0.45 | 0.40 | 0.47 | +0.17 | +60.71% | 357 | 2,643 | 84.38% |
| WBD240517P00009000 | 2024-05-17 3:51PM EDT | 9.00 | 0.96 | 0.71 | 1.11 | +0.26 | +37.14% | 118 | 205 | 279.69% |
| WBD240517P00009500 | 2024-05-16 9:30AM EDT | 9.50 | 1.30 | 1.42 | 1.47 | 0.00 | - | 2 | 10 | 193.75% |
| WBD240517P00010000 | 2024-05-17 10:29AM EDT | 10.00 | 1.85 | 1.59 | 2.35 | -0.09 | -4.64% | 6 | 188 | 243.75% |
| WBD240517P00011500 | 2024-05-02 1:50PM EDT | 11.50 | 3.55 | 3.40 | 3.50 | 0.00 | - | 1 | 0 | 100.00% |
| WBD240517P00012500 | 2024-04-25 11:10AM EDT | 12.50 | 4.35 | 4.40 | 5.70 | 0.00 | - | 1 | 0 | 1,017.19% |
| WBD240517P00013000 | 2024-05-10 1:28PM EDT | 13.00 | 4.90 | 3.65 | 6.25 | 0.00 | - | - | 0 | 200.00% |
| WBD240517P00015000 | 2024-05-15 3:17PM EDT | 15.00 | 6.80 | 5.65 | 8.25 | 0.00 | - | 4 | 0 | 200.00% |
| WBD240517P00016000 | 2024-04-24 1:10PM EDT | 16.00 | 7.66 | 7.70 | 9.15 | 0.00 | - | - | 0 | 1,196.88% |
© 2024 Yahoo. Tutti i diritti riservati.