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
62.288,29 +346,72 (+0,56%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628C00005000 | 2024-05-30 2:07PM EDT | 5.00 | 3.03 | 2.64 | 5.40 | 0.00 | - | 1 | 1 | 285.55% |
| WBD240628C00006000 | 2024-05-22 1:19PM EDT | 6.00 | 2.31 | 1.94 | 2.83 | +0.21 | +10.00% | 2 | 2 | 105.86% |
| WBD240628C00007000 | 2024-05-30 12:01PM EDT | 7.00 | 0.94 | 1.15 | 1.75 | 0.00 | - | 4 | 75 | 77.54% |
| WBD240628C00007500 | 2024-05-31 11:24AM EDT | 7.50 | 1.02 | 0.68 | 1.11 | +0.23 | +29.11% | 4 | 103 | 78.13% |
| WBD240628C00008000 | 2024-05-31 3:52PM EDT | 8.00 | 0.55 | 0.20 | 0.55 | +0.12 | +27.91% | 276 | 106,036 | 46.68% |
| WBD240628C00008500 | 2024-05-31 3:17PM EDT | 8.50 | 0.27 | 0.26 | 0.32 | +0.05 | +22.73% | 110 | 939 | 47.27% |
| WBD240628C00009000 | 2024-05-31 3:01PM EDT | 9.00 | 0.13 | 0.12 | 0.18 | +0.02 | +18.18% | 599 | 1,173 | 48.83% |
| WBD240628C00009500 | 2024-05-31 2:40PM EDT | 9.50 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 34 | 367 | 48.83% |
| WBD240628C00010000 | 2024-05-31 12:12PM EDT | 10.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 202 | 679 | 53.52% |
| WBD240628C00010500 | 2024-05-31 2:32PM EDT | 10.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 121 | 207 | 53.91% |
| WBD240628C00011000 | 2024-05-31 10:42AM EDT | 11.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 112 | 61.72% |
| WBD240628C00011500 | 2024-05-20 2:04PM EDT | 11.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 68.75% |
| WBD240628C00012000 | 2024-05-24 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 9 | 138 | 85.16% |
| WBD240628C00012500 | 2024-05-13 12:05PM EDT | 12.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 99.61% |
| WBD240628C00013500 | 2024-05-31 11:04AM EDT | 13.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | 10 | 16 | 184.77% |
| WBD240628C00015000 | 2024-05-30 1:22PM EDT | 15.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 207.03% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628P00005500 | 2024-05-21 2:35PM EDT | 5.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 205 | 110 | 89.06% |
| WBD240628P00006000 | 2024-05-22 12:02PM EDT | 6.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 14 | 94.53% |
| WBD240628P00006500 | 2024-05-30 3:55PM EDT | 6.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 49 | 221 | 59.38% |
| WBD240628P00007000 | 2024-05-31 11:45AM EDT | 7.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,411 | 4,338 | 49.61% |
| WBD240628P00007500 | 2024-05-31 3:57PM EDT | 7.50 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 423 | 145,931 | 43.75% |
| WBD240628P00008000 | 2024-05-31 3:05PM EDT | 8.00 | 0.26 | 0.23 | 0.28 | -0.04 | -13.33% | 71 | 1,943 | 43.36% |
| WBD240628P00008500 | 2024-05-31 3:06PM EDT | 8.50 | 0.53 | 0.47 | 0.96 | -0.30 | -36.14% | 48 | 1,867 | 62.31% |
| WBD240628P00009000 | 2024-05-31 11:14AM EDT | 9.00 | 0.65 | 0.59 | 1.36 | -0.53 | -44.92% | 8 | 341 | 53.32% |
| WBD240628P00009500 | 2024-05-22 2:11PM EDT | 9.50 | 1.20 | 1.06 | 2.22 | 0.00 | - | 13 | 64 | 89.06% |
| WBD240628P00010000 | 2024-05-31 11:48AM EDT | 10.00 | 1.62 | 1.51 | 1.89 | +0.07 | +4.52% | 6 | 11 | 67.19% |
| WBD240628P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.32 | 2.42 | 2.95 | 0.00 | - | - | 2 | 98.05% |
© 2024 Yahoo. Tutti i diritti riservati.