Italia markets close in 1 hour 42 minutes
FTSE MIB
33.256,90 +348,85 (+1,06%) Dow Jones
38.860,45 +82,35 (+0,21%) Nasdaq
17.849,26 -7,76 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,50 +0,17 (+0,21%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621C00002500 | 2024-06-13 12:09PM EDT | 2.50 | 4.90 | 4.10 | 5.30 | 0.00 | - | 2 | 793 | 425.00% |
| WBD240621C00003500 | 2024-06-14 9:48AM EDT | 3.50 | 3.15 | 3.10 | 4.30 | 0.00 | - | 5 | 5 | 300.00% |
| WBD240621C00004500 | 2024-06-11 10:11AM EDT | 4.50 | 3.60 | 2.28 | 2.80 | 0.00 | - | 5 | 6 | 356.25% |
| WBD240621C00005000 | 2024-06-17 11:57AM EDT | 5.00 | 2.20 | 2.06 | 2.30 | 0.00 | - | 21 | 320 | 292.19% |
| WBD240621C00006500 | 2024-06-18 9:30AM EDT | 6.50 | 0.89 | 0.51 | 0.81 | +0.21 | +30.88% | 3 | 38 | 126.56% |
| WBD240621C00007000 | 2024-06-18 9:32AM EDT | 7.00 | 0.25 | 0.24 | 0.28 | +0.04 | +19.05% | 100 | 682 | 55.47% |
| WBD240621C00007500 | 2024-06-18 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,776 | 12.50% |
| WBD240621C00008000 | 2024-06-17 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 767 | 2,774 | 53.13% |
| WBD240621C00008500 | 2024-06-17 2:48PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 6,791 | 78.13% |
| WBD240621C00009000 | 2024-06-17 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,934 | 50.00% |
| WBD240621C00009500 | 2024-06-14 1:39PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 475 | 118.75% |
| WBD240621C00010000 | 2024-06-17 3:32PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 45,696 | 137.50% |
| WBD240621C00010500 | 2024-06-13 3:57PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 208 | 50.00% |
| WBD240621C00011000 | 2024-06-03 10:04AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| WBD240621C00011500 | 2024-05-28 10:39AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 50.00% |
| WBD240621C00012000 | 2024-06-18 9:30AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | +0.07 | +140.00% | 6 | 8 | 50.00% |
| WBD240621C00012500 | 2024-06-17 2:29PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 16,611 | 212.50% |
| WBD240621C00013000 | 2024-06-05 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| WBD240621C00013500 | 2024-06-03 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 300.00% |
| WBD240621C00014000 | 2024-06-03 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 25 | 409.38% |
| WBD240621C00015000 | 2024-06-17 2:46PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 22,006 | 275.00% |
| WBD240621C00016000 | 2024-05-31 11:23AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| WBD240621C00017500 | 2024-06-07 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,847 | 325.00% |
| WBD240621C00020000 | 2024-05-30 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6,534 | 362.50% |
| WBD240621C00022500 | 2024-05-20 12:02PM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 1,291 | 600.00% |
| WBD240621C00025000 | 2024-06-17 10:05AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,063 | 50.00% |
| WBD240621C00027500 | 2024-05-14 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,152 | 600.00% |
| WBD240621C00030000 | 2024-05-24 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 50.00% |
| WBD240621C00032500 | 2024-06-11 9:54AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,057 | 50.00% |
| WBD240621C00035000 | 2024-05-15 10:03AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,820 | 50.00% |
| WBD240621C00037500 | 2024-05-24 10:55AM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 199 | 929 | 50.00% |
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 | - | 10 | 1,822 | 425.00% |
| WBD240621P00005000 | 2024-06-14 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,689 | 240.63% |
| WBD240621P00006000 | 2024-06-17 1:18PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 849 | 87.50% |
| WBD240621P00006500 | 2024-06-17 1:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 1,347 | 53.13% |
| WBD240621P00007000 | 2024-06-18 9:30AM EDT | 7.00 | 0.07 | 0.03 | 0.05 | +0.02 | +40.00% | 9 | 1,421 | 42.19% |
| WBD240621P00007500 | 2024-06-18 9:32AM EDT | 7.50 | 0.34 | 0.30 | 0.36 | -0.01 | -2.56% | 38 | 48,794 | 53.91% |
| WBD240621P00008000 | 2024-06-17 1:30PM EDT | 8.00 | 0.87 | 0.71 | 0.85 | 0.00 | - | 40 | 4,384 | 89.06% |
| WBD240621P00008500 | 2024-06-17 10:12AM EDT | 8.50 | 1.32 | 1.17 | 1.42 | 0.00 | - | 209 | 1,364 | 162.50% |
| WBD240621P00009000 | 2024-06-14 10:09AM EDT | 9.00 | 1.80 | 1.55 | 2.15 | 0.00 | - | 74 | 39 | 151.56% |
| WBD240621P00009500 | 2024-06-17 10:21AM EDT | 9.50 | 2.34 | 1.98 | 2.68 | 0.00 | - | 2 | 11 | 156.25% |
| WBD240621P00010000 | 2024-06-17 3:04PM EDT | 10.00 | 2.84 | 2.53 | 2.84 | 0.00 | - | 38 | 10,808 | 190.63% |
| WBD240621P00012500 | 2024-06-03 1:20PM EDT | 12.50 | 4.26 | 4.75 | 5.90 | 0.00 | - | 1 | 633 | 259.38% |
| WBD240621P00015000 | 2024-06-11 1:56PM EDT | 15.00 | 6.87 | 7.10 | 8.55 | 0.00 | - | 1 | 23 | 325.00% |
| 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 | 0.00% |
| WBD240621P00022500 | 2024-05-06 2:36PM EDT | 22.50 | 14.51 | 12.85 | 15.55 | 0.00 | - | 1 | 0 | 710.94% |
| 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 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.