Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.287,36 +729,08 (+1,18%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621C00002500 | 2024-05-30 1:45PM EDT | 2.50 | 5.50 | 5.45 | 5.90 | 0.00 | - | 23 | 798 | 372.66% |
| WBD240621C00004500 | 2024-05-24 11:25AM EDT | 4.50 | 2.93 | 3.30 | 4.80 | -0.35 | -10.67% | 3 | 3 | 255.47% |
| WBD240621C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 3.25 | 2.26 | 3.95 | +0.11 | +3.50% | 71 | 395 | 314.84% |
| WBD240621C00006500 | 2024-05-24 11:36AM EDT | 6.50 | 1.30 | 1.07 | 2.81 | 0.00 | - | 2 | 3 | 111.33% |
| WBD240621C00007000 | 2024-05-30 12:07PM EDT | 7.00 | 0.92 | 1.27 | 1.33 | 0.00 | - | 11 | 200 | 57.03% |
| WBD240621C00007500 | 2024-05-31 12:44PM EDT | 7.50 | 0.85 | 0.74 | 0.93 | +0.15 | +21.43% | 599 | 5,964 | 62.50% |
| WBD240621C00008000 | 2024-05-31 3:26PM EDT | 8.00 | 0.50 | 0.47 | 0.49 | +0.11 | +28.21% | 62 | 1,492 | 46.09% |
| WBD240621C00008500 | 2024-05-31 3:46PM EDT | 8.50 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 15,758 | 3,245 | 45.70% |
| WBD240621C00009000 | 2024-05-31 3:37PM EDT | 9.00 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 630 | 531 | 46.88% |
| WBD240621C00009500 | 2024-05-31 2:46PM EDT | 9.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 121 | 300 | 49.61% |
| WBD240621C00010000 | 2024-05-31 3:43PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 383 | 46,382 | 52.34% |
| WBD240621C00010500 | 2024-05-24 3:56PM EDT | 10.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 24 | 61.72% |
| WBD240621C00011000 | 2024-05-24 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 78.91% |
| WBD240621C00011500 | 2024-05-28 10:39AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 103 | 73.44% |
| WBD240621C00012500 | 2024-05-31 1:36PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 16,711 | 84.38% |
| WBD240621C00014000 | 2024-05-28 9:45AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 96.88% |
| WBD240621C00015000 | 2024-05-31 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 22,048 | 107.81% |
| WBD240621C00016000 | 2024-05-31 11:23AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 4 | 148.44% |
| WBD240621C00017500 | 2024-05-28 3:36PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 13,847 | 131.25% |
| WBD240621C00020000 | 2024-05-30 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6,534 | 137.50% |
| WBD240621C00022500 | 2024-05-20 12:02PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,291 | 156.25% |
| WBD240621C00025000 | 2024-05-30 1:08PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,069 | 168.75% |
| WBD240621C00027500 | 2024-05-14 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,152 | 235.94% |
| WBD240621C00030000 | 2024-05-24 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 605 | 232.81% |
| WBD240621C00032500 | 2024-05-24 11:46AM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 1,057 | 231.25% |
| WBD240621C00035000 | 2024-05-15 10:03AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3,820 | 250.00% |
| WBD240621C00037500 | 2024-05-24 10:55AM EDT | 37.50 | 0.21 | 0.00 | 0.09 | 0.00 | - | 199 | 929 | 278.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621P00002500 | 2024-05-10 10:18AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,822 | 200.00% |
| WBD240621P00005000 | 2024-05-31 2:54PM EDT | 5.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 1,689 | 123.44% |
| WBD240621P00006500 | 2024-05-30 1:07PM EDT | 6.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 52 | 94.14% |
| WBD240621P00007000 | 2024-05-31 2:40PM EDT | 7.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 7 | 846 | 54.30% |
| WBD240621P00007500 | 2024-05-31 3:36PM EDT | 7.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 12,491 | 53,149 | 44.92% |
| WBD240621P00008000 | 2024-05-31 3:46PM EDT | 8.00 | 0.19 | 0.19 | 0.22 | -0.08 | -29.63% | 205 | 1,394 | 41.99% |
| WBD240621P00008500 | 2024-05-31 3:39PM EDT | 8.50 | 0.48 | 0.44 | 0.50 | -0.09 | -15.79% | 1,516 | 362 | 44.34% |
| WBD240621P00009000 | 2024-05-30 3:08PM EDT | 9.00 | 0.68 | 0.68 | 0.84 | -0.30 | -30.61% | 4 | 211 | 39.84% |
| WBD240621P00009500 | 2024-05-24 2:58PM EDT | 9.50 | 1.80 | 1.18 | 1.70 | 0.00 | - | 1 | 5 | 72.66% |
| WBD240621P00010000 | 2024-05-31 3:43PM EDT | 10.00 | 1.78 | 1.72 | 2.00 | -0.18 | -9.18% | 1,024 | 23,565 | 71.48% |
| WBD240621P00012500 | 2024-05-22 2:32PM EDT | 12.50 | 4.40 | 4.15 | 5.60 | 0.00 | - | 750 | 632 | 216.02% |
| WBD240621P00015000 | 2024-05-08 12:25PM EDT | 15.00 | 7.15 | 6.70 | 6.85 | 0.00 | - | 250 | 23 | 114.06% |
| WBD240621P00017500 | 2024-02-26 1:52PM EDT | 17.50 | 8.90 | 8.80 | 8.90 | 0.00 | - | 6 | 1 | 0.00% |
| WBD240621P00020000 | 2024-02-07 4:45PM EDT | 20.00 | 10.20 | 10.25 | 12.30 | 0.00 | - | 50 | 0 | 313.67% |
| WBD240621P00022500 | 2024-05-06 2:36PM EDT | 22.50 | 14.51 | 12.95 | 15.55 | 0.00 | - | 1 | 0 | 451.95% |
| WBD240621P00025000 | 2024-02-29 10:57AM EDT | 25.00 | 16.15 | 16.00 | 16.35 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00027500 | 2023-06-08 2:09PM EDT | 27.50 | 13.41 | 14.85 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00030000 | 2023-11-10 4:07PM EDT | 30.00 | 19.95 | 18.25 | 20.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBD240621P00032500 | 2023-05-23 10:21AM EDT | 32.50 | 20.35 | 20.30 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240621P00035000 | 2023-06-15 11:47AM EDT | 35.00 | 21.95 | 22.50 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00037500 | 2024-02-27 12:33PM EDT | 37.50 | 29.00 | 27.70 | 29.85 | 0.00 | - | 1 | 0 | 444.14% |
© 2024 Yahoo. Tutti i diritti riservati.