Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.649,34 +312,12 (+0,51%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116C00002500 | 2024-06-13 2:42PM EDT | 2.50 | 5.15 | 4.70 | 6.00 | 0.00 | - | 151 | 369 | 106.25% |
| WBD260116C00005000 | 2024-06-14 2:39PM EDT | 5.00 | 3.22 | 3.15 | 3.40 | -0.10 | -3.01% | 76 | 2,603 | 66.02% |
| WBD260116C00007500 | 2024-06-14 2:06PM EDT | 7.50 | 1.94 | 1.90 | 1.94 | -0.01 | -0.51% | 59 | 4,890 | 56.35% |
| WBD260116C00010000 | 2024-06-14 3:47PM EDT | 10.00 | 1.14 | 1.10 | 1.14 | +0.01 | +0.88% | 371 | 25,643 | 52.88% |
| WBD260116C00012500 | 2024-06-14 3:59PM EDT | 12.50 | 0.69 | 0.65 | 0.69 | 0.00 | - | 94 | 12,746 | 51.47% |
| WBD260116C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 0.43 | 0.40 | 0.46 | -0.01 | -2.27% | 362 | 9,183 | 51.47% |
| WBD260116C00017500 | 2024-06-14 1:36PM EDT | 17.50 | 0.29 | 0.26 | 0.31 | +0.01 | +3.57% | 338 | 3,212 | 51.56% |
| WBD260116C00020000 | 2024-06-14 10:52AM EDT | 20.00 | 0.24 | 0.18 | 0.25 | +0.04 | +20.00% | 12 | 3,201 | 52.93% |
| WBD260116C00022500 | 2024-06-14 10:38AM EDT | 22.50 | 0.17 | 0.11 | 0.22 | +0.02 | +13.33% | 4 | 1,124 | 53.91% |
| WBD260116C00025000 | 2024-06-14 2:30PM EDT | 25.00 | 0.12 | 0.11 | 0.19 | -0.01 | -7.69% | 6 | 7,294 | 56.35% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116P00002500 | 2024-06-13 11:34AM EDT | 2.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 164 | 51.95% |
| WBD260116P00005000 | 2024-06-14 3:26PM EDT | 5.00 | 0.54 | 0.49 | 0.57 | -0.01 | -1.82% | 63 | 2,459 | 47.27% |
| WBD260116P00007500 | 2024-06-14 3:49PM EDT | 7.50 | 1.58 | 1.57 | 1.65 | +0.01 | +0.64% | 217 | 11,537 | 41.36% |
| WBD260116P00010000 | 2024-06-14 11:28AM EDT | 10.00 | 3.20 | 3.20 | 3.35 | +0.05 | +1.59% | 487 | 11,259 | 37.74% |
| WBD260116P00012500 | 2024-06-14 12:39PM EDT | 12.50 | 5.33 | 5.20 | 5.50 | +0.08 | +1.52% | 3 | 38,359 | 36.23% |
| WBD260116P00015000 | 2024-06-14 10:24AM EDT | 15.00 | 7.79 | 7.00 | 8.85 | +1.02 | +15.07% | 2 | 55 | 72.71% |
| WBD260116P00017500 | 2024-06-10 2:44PM EDT | 17.50 | 9.36 | 9.30 | 12.10 | 0.00 | - | 2 | 0 | 58.25% |
| WBD260116P00020000 | 2024-06-03 10:04AM EDT | 20.00 | 11.80 | 10.85 | 14.20 | 0.00 | - | 9 | 0 | 95.36% |
| WBD260116P00022500 | 2024-05-15 3:34PM EDT | 22.50 | 14.29 | 13.05 | 16.65 | 0.00 | - | 1 | 1 | 98.78% |
| WBD260116P00025000 | 2024-06-07 10:54AM EDT | 25.00 | 16.65 | 15.40 | 17.80 | 0.00 | - | 7 | 4 | 46.09% |
© 2024 Yahoo. Tutti i diritti riservati.