Italia markets close in 1 hour 28 minutes
FTSE MIB
33.288,04 +379,99 (+1,15%) Dow Jones
38.855,41 +77,31 (+0,20%) Nasdaq
17.844,71 -12,31 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,90 +0,57 (+0,71%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705C00005000 | 2024-06-14 3:56PM EDT | 5.00 | 2.27 | 2.22 | 2.33 | 0.00 | - | 196 | 296 | 132.03% |
| WBD240705C00006000 | 2024-06-14 12:59PM EDT | 6.00 | 1.32 | 1.19 | 1.30 | 0.00 | - | - | 1 | 69.53% |
| WBD240705C00006500 | 2024-06-14 10:19AM EDT | 6.50 | 0.84 | 0.47 | 0.81 | 0.00 | - | 1 | 2 | 61.33% |
| WBD240705C00007000 | 2024-06-17 3:25PM EDT | 7.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 11 | 44 | 45.90% |
| WBD240705C00007500 | 2024-06-18 9:30AM EDT | 7.50 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 2 | 471 | 44.73% |
| WBD240705C00008000 | 2024-06-17 3:29PM EDT | 8.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 173 | 1,742 | 48.83% |
| WBD240705C00008500 | 2024-06-17 1:33PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 62 | 897 | 52.34% |
| WBD240705C00009000 | 2024-06-17 3:15PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 494 | 60.16% |
| WBD240705C00009500 | 2024-06-17 1:21PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 280 | 25.00% |
| WBD240705C00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.01 | 0.21 | -0.02 | -66.67% | 5 | 41 | 118.36% |
| WBD240705C00010500 | 2024-06-17 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 82 | 85 | 85.94% |
| WBD240705C00011000 | 2024-06-17 11:19AM EDT | 11.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 9 | 14 | 103.13% |
| WBD240705C00011500 | 2024-06-18 9:45AM EDT | 11.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 15 | 7 | 133.59% |
| WBD240705C00012000 | 2024-06-03 11:42AM EDT | 12.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 132.81% |
| WBD240705C00012500 | 2024-06-17 12:13PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| WBD240705C00013000 | 2024-06-14 2:11PM EDT | 13.00 | 0.01 | - | 0.22 | 0.00 | - | - | 7 | 211.72% |
| WBD240705C00013500 | 2024-06-12 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| WBD240705C00014000 | 2024-06-03 10:35AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 193.75% |
| WBD240705C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 0.09 | - | 0.20 | +0.08 | +800.00% | 3 | 3 | 238.28% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705P00004500 | 2024-06-13 10:49AM EDT | 4.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 170.31% |
| WBD240705P00005000 | 2024-06-17 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 75.00% |
| WBD240705P00006500 | 2024-06-18 9:38AM EDT | 6.50 | 0.05 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 64 | 42.97% |
| WBD240705P00007000 | 2024-06-18 9:45AM EDT | 7.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 4 | 225 | 38.28% |
| WBD240705P00007500 | 2024-06-17 2:36PM EDT | 7.50 | 0.42 | 0.39 | 0.43 | 0.00 | - | 21 | 362 | 37.11% |
| WBD240705P00008000 | 2024-06-17 1:02PM EDT | 8.00 | 0.86 | 0.79 | 1.14 | 0.00 | - | 4 | 488 | 66.02% |
| WBD240705P00008500 | 2024-06-18 9:40AM EDT | 8.50 | 1.33 | 1.26 | 1.33 | 0.00 | - | 4 | 234 | 45.31% |
| WBD240705P00009000 | 2024-06-17 2:36PM EDT | 9.00 | 1.83 | 1.72 | 2.06 | 0.00 | - | 14 | 14 | 82.03% |
| WBD240705P00009500 | 2024-05-28 1:18PM EDT | 9.50 | 1.66 | 2.20 | 2.34 | 0.00 | - | 3 | 2 | 74.22% |
© 2024 Yahoo. Tutti i diritti riservati.