La bourse est fermée

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,99+0,74 (+3,18 %)
À la clôture : 04:00PM EST
24,00 +0,01 (+0,04 %)
Échanges après Bourse : 07:51PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DISCA211217C000150002021-11-10 11:50AM EST15.0013.008.909.100.00-11103.13%
DISCA211217C000175002021-11-03 2:17PM EST17.508.106.406.600.00-11071.88%
DISCA211217C000200002021-12-03 10:32AM EST20.003.604.004.20+0.52+16.88%146769.73%
DISCA211217C000225002021-12-03 1:09PM EST22.501.791.902.10+0.34+23.45%12778562.79%
DISCA211217C000250002021-12-03 3:52PM EST25.000.700.650.70+0.27+62.79%4523,04960.06%
DISCA211217C000275002021-12-03 3:59PM EST27.500.150.150.250.00-1036,34264.06%
DISCA211217C000300002021-12-03 3:17PM EST30.000.100.050.10+0.05+100.00%114,91871.88%
DISCA211217C000325002021-12-03 3:58PM EST32.500.050.000.05-0.02-28.57%71,00476.56%
DISCA211217C000350002021-12-03 1:27PM EST35.000.040.000.05+0.01+33.33%52,08791.41%
DISCA211217C000375002021-11-23 1:56PM EST37.500.030.000.050.00-1122104.69%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DISCA211217P000150002021-11-30 11:29AM EST15.000.090.000.150.00-12139.84%
DISCA211217P000175002021-11-30 11:53AM EST17.500.090.000.250.00-38111.33%
DISCA211217P000200002021-12-03 3:48PM EST20.000.150.100.20-0.05-25.00%975775.59%
DISCA211217P000225002021-12-03 3:48PM EST22.500.600.450.65-0.05-7.69%5753,79265.43%
DISCA211217P000250002021-12-03 2:39PM EST25.001.851.651.75-0.35-15.91%1525,71960.94%
DISCA211217P000275002021-12-03 12:42PM EST27.503.903.603.90-0.96-19.75%1,3514,78867.77%
DISCA211217P000300002021-12-03 1:56PM EST30.006.236.006.30-0.77-11.00%2340682.42%
DISCA211217P000325002021-11-30 1:34PM EST32.508.788.508.80-0.94-9.67%1212103.52%
DISCA211217P000350002021-12-01 3:48PM EST35.0012.6510.9011.200.00-133497.66%
DISCA211217P000375002021-11-30 12:16PM EST37.5014.7013.4013.700.00-253112.50%