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
61.787,30 -30,10 (-0,05%)
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 | 2024-06-13 12:09PM EDT | 2.50 | 4.90 | 4.20 | 6.15 | 0.00 | - | 2 | 794 | 906.25% |
| WBD240621C00003500 | 2024-06-14 9:48AM EDT | 3.50 | 3.15 | 2.93 | 4.80 | -1.40 | -30.77% | 5 | 5 | 435.94% |
| WBD240621C00004500 | 2024-06-11 10:11AM EDT | 4.50 | 3.60 | 2.51 | 3.65 | 0.00 | - | 5 | 6 | 434.38% |
| WBD240621C00005000 | 2024-06-13 3:10PM EDT | 5.00 | 2.32 | 0.95 | 2.35 | 0.00 | - | 23 | 341 | 245.31% |
| WBD240621C00006500 | 2024-06-14 3:46PM EDT | 6.50 | 0.78 | 0.74 | 0.92 | -0.03 | -3.70% | 3 | 12 | 96.88% |
| WBD240621C00007000 | 2024-06-14 3:56PM EDT | 7.00 | 0.31 | 0.31 | 0.33 | -0.09 | -22.50% | 702 | 556 | 50.78% |
| WBD240621C00007500 | 2024-06-14 3:59PM EDT | 7.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 922 | 5,970 | 44.92% |
| WBD240621C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 543 | 2,777 | 59.38% |
| WBD240621C00008500 | 2024-06-14 3:03PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 208 | 6,701 | 75.00% |
| WBD240621C00009000 | 2024-06-14 3:29PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,897 | 87.50% |
| WBD240621C00009500 | 2024-06-14 1:39PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 468 | 106.25% |
| WBD240621C00010000 | 2024-06-14 1:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 45,702 | 112.50% |
| WBD240621C00010500 | 2024-06-13 3:57PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 208 | 137.50% |
| WBD240621C00011000 | 2024-06-03 10:04AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 175.00% |
| WBD240621C00011500 | 2024-05-28 10:39AM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 190.63% |
| WBD240621C00012000 | 2024-06-12 3:24PM EDT | 12.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 390.63% |
| WBD240621C00012500 | 2024-06-13 3:09PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 16,663 | 175.00% |
| WBD240621C00013000 | 2024-06-05 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 54 | 301.56% |
| WBD240621C00013500 | 2024-06-03 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 240.63% |
| WBD240621C00014000 | 2024-06-03 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 457.03% |
| WBD240621C00015000 | 2024-06-12 11:02AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22,045 | 225.00% |
| WBD240621C00016000 | 2024-05-31 11:23AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 326.56% |
| WBD240621C00017500 | 2024-06-07 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13,847 | 300.00% |
| WBD240621C00020000 | 2024-05-30 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6,534 | 300.00% |
| WBD240621C00022500 | 2024-05-20 12:02PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,291 | 325.00% |
| WBD240621C00025000 | 2024-06-06 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 12,067 | 418.75% |
| WBD240621C00027500 | 2024-05-14 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,152 | 487.50% |
| WBD240621C00030000 | 2024-05-24 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 387.50% |
| WBD240621C00032500 | 2024-06-11 9:54AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,057 | 412.50% |
| 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 | 0.01 | 0.00 | - | 199 | 929 | 450.00% |
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 | 350.00% |
| WBD240621P00005000 | 2024-06-14 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,688 | 131.25% |
| WBD240621P00006000 | 2024-06-13 3:10PM EDT | 6.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 839 | 93.75% |
| WBD240621P00006500 | 2024-06-14 3:12PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,220 | 56.25% |
| WBD240621P00007000 | 2024-06-14 3:50PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 182 | 1,069 | 41.41% |
| WBD240621P00007500 | 2024-06-14 3:56PM EDT | 7.50 | 0.31 | 0.29 | 0.31 | +0.04 | +14.81% | 690 | 43,556 | 38.28% |
| WBD240621P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 0.76 | 0.73 | 0.78 | +0.07 | +10.14% | 39 | 6,854 | 56.25% |
| WBD240621P00008500 | 2024-06-14 3:53PM EDT | 8.50 | 1.30 | 1.17 | 1.48 | +0.13 | +11.11% | 143 | 1,352 | 107.81% |
| WBD240621P00009000 | 2024-06-14 10:09AM EDT | 9.00 | 1.80 | 0.44 | 3.05 | +0.25 | +16.13% | 74 | 210 | 504.30% |
| WBD240621P00009500 | 2024-06-12 3:45PM EDT | 9.50 | 1.73 | 2.19 | 2.47 | 0.00 | - | 1 | 11 | 157.81% |
| WBD240621P00010000 | 2024-06-14 3:01PM EDT | 10.00 | 2.72 | 2.54 | 2.98 | +0.02 | +0.74% | 313 | 17,921 | 50.00% |
| WBD240621P00012500 | 2024-06-03 1:20PM EDT | 12.50 | 4.26 | 5.20 | 5.30 | 0.00 | - | 1 | 633 | 235.94% |
| WBD240621P00015000 | 2024-06-11 1:56PM EDT | 15.00 | 6.87 | 7.10 | 7.80 | 0.00 | - | 1 | 23 | 293.75% |
| 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 | 600.00% |
| 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.