Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2021-05-05 12:04PM EDT | 45.00 | 139.40 | 130.85 | 133.90 | 0.00 | - | 2 | 44 | 107.57% |
| DIS220121C00050000 | 2021-05-17 2:31PM EDT | 50.00 | 119.10 | 126.50 | 128.85 | 0.00 | - | 1 | 150 | 75.00% |
| DIS220121C00055000 | 2021-06-10 10:14AM EDT | 55.00 | 121.47 | 120.75 | 123.55 | 0.00 | - | 1 | 71 | 87.79% |
| DIS220121C00060000 | 2021-06-03 12:18PM EDT | 60.00 | 116.10 | 115.60 | 118.35 | 0.00 | - | 12 | 4,372 | 78.78% |
| DIS220121C00065000 | 2021-03-16 2:05PM EDT | 65.00 | 129.00 | 120.15 | 123.40 | 0.00 | - | 1 | 88 | 134.47% |
| DIS220121C00070000 | 2021-06-08 10:49AM EDT | 70.00 | 106.38 | 105.75 | 108.20 | 0.00 | - | 73 | 347 | 66.31% |
| DIS220121C00075000 | 2021-05-24 11:37AM EDT | 75.00 | 100.00 | 101.15 | 103.75 | 0.00 | - | 3 | 181 | 68.43% |
| DIS220121C00080000 | 2021-06-09 1:53PM EDT | 80.00 | 97.15 | 96.90 | 98.45 | 0.00 | - | 2 | 365 | 60.69% |
| DIS220121C00085000 | 2021-06-01 9:46AM EDT | 85.00 | 96.00 | 91.75 | 93.70 | 0.00 | - | 1 | 280 | 59.09% |
| DIS220121C00090000 | 2021-06-10 10:01AM EDT | 90.00 | 86.90 | 86.85 | 88.50 | 0.00 | - | 1 | 755 | 53.20% |
| DIS220121C00095000 | 2021-05-24 2:12PM EDT | 95.00 | 80.25 | 81.40 | 83.90 | 0.00 | - | 2 | 294 | 52.91% |
| DIS220121C00100000 | 2021-06-11 3:18PM EDT | 100.00 | 77.96 | 77.30 | 79.00 | +0.56 | +0.72% | 1 | 4,518 | 49.94% |
| DIS220121C00105000 | 2021-06-07 10:36AM EDT | 105.00 | 73.20 | 72.40 | 74.15 | 0.00 | - | 5 | 1,006 | 47.35% |
| DIS220121C00110000 | 2021-06-09 9:49AM EDT | 110.00 | 67.20 | 66.80 | 69.55 | 0.00 | - | 3 | 2,532 | 46.22% |
| DIS220121C00115000 | 2021-06-09 1:13PM EDT | 115.00 | 63.00 | 62.45 | 64.30 | 0.00 | - | 1 | 1,682 | 41.38% |
| DIS220121C00120000 | 2021-06-10 12:30PM EDT | 120.00 | 58.00 | 57.55 | 58.90 | 0.00 | - | 5 | 3,668 | 35.89% |
| DIS220121C00125000 | 2021-06-11 9:32AM EDT | 125.00 | 53.80 | 52.30 | 54.20 | +0.21 | +0.39% | 2 | 1,811 | 34.44% |
| DIS220121C00130000 | 2021-06-11 1:58PM EDT | 130.00 | 49.00 | 47.95 | 49.40 | +0.30 | +0.62% | 2 | 2,553 | 32.32% |
| DIS220121C00135000 | 2021-06-09 11:55AM EDT | 135.00 | 43.77 | 43.25 | 44.65 | 0.00 | - | 4 | 2,423 | 30.34% |
| DIS220121C00140000 | 2021-06-11 3:17PM EDT | 140.00 | 39.95 | 39.70 | 40.05 | +0.72 | +1.84% | 2 | 9,044 | 28.78% |
| DIS220121C00145000 | 2021-06-11 3:22PM EDT | 145.00 | 35.60 | 35.35 | 35.75 | +0.60 | +1.71% | 4 | 2,176 | 27.95% |
| DIS220121C00150000 | 2021-06-11 1:26PM EDT | 150.00 | 31.55 | 31.20 | 31.60 | +0.80 | +2.60% | 11 | 5,066 | 27.13% |
| DIS220121C00155000 | 2021-06-11 10:43AM EDT | 155.00 | 27.36 | 27.30 | 27.65 | +0.71 | +2.66% | 2 | 2,816 | 26.39% |
| DIS220121C00160000 | 2021-06-11 2:43PM EDT | 160.00 | 23.70 | 23.65 | 24.00 | +0.50 | +2.16% | 11 | 5,252 | 25.86% |
| DIS220121C00165000 | 2021-06-11 12:11PM EDT | 165.00 | 20.42 | 20.25 | 20.90 | +0.32 | +1.59% | 1 | 3,873 | 25.97% |
| DIS220121C00170000 | 2021-06-11 12:35PM EDT | 170.00 | 17.25 | 17.25 | 17.60 | -0.18 | -1.03% | 16 | 4,322 | 25.13% |
| DIS220121C00175000 | 2021-06-11 3:33PM EDT | 175.00 | 14.58 | 14.60 | 14.85 | -0.08 | -0.55% | 93 | 5,057 | 24.83% |
| DIS220121C00180000 | 2021-06-11 3:41PM EDT | 180.00 | 12.15 | 12.10 | 12.45 | +0.20 | +1.67% | 57 | 5,078 | 24.65% |
| DIS220121C00185000 | 2021-06-11 2:09PM EDT | 185.00 | 10.40 | 10.15 | 10.35 | +0.45 | +4.52% | 57 | 5,043 | 24.51% |
| DIS220121C00190000 | 2021-06-11 3:32PM EDT | 190.00 | 8.44 | 8.40 | 8.70 | +0.04 | +0.48% | 29 | 5,452 | 24.70% |
| DIS220121C00195000 | 2021-06-11 12:18PM EDT | 195.00 | 6.90 | 6.90 | 7.20 | 0.00 | - | 9 | 3,993 | 24.71% |
| DIS220121C00200000 | 2021-06-11 3:52PM EDT | 200.00 | 5.70 | 5.65 | 5.85 | +0.05 | +0.88% | 237 | 22,177 | 24.58% |
| DIS220121C00210000 | 2021-06-11 3:37PM EDT | 210.00 | 3.80 | 3.80 | 3.95 | -0.05 | -1.30% | 71 | 5,013 | 24.79% |
| DIS220121C00220000 | 2021-06-11 3:29PM EDT | 220.00 | 2.60 | 2.56 | 2.73 | +0.03 | +1.17% | 19 | 8,398 | 25.29% |
| DIS220121C00230000 | 2021-06-11 2:18PM EDT | 230.00 | 1.83 | 1.77 | 1.89 | -0.01 | -0.54% | 110 | 2,343 | 25.78% |
| DIS220121C00240000 | 2021-06-11 3:18PM EDT | 240.00 | 1.33 | 1.27 | 1.37 | +0.01 | +0.76% | 12 | 2,136 | 26.51% |
| DIS220121C00250000 | 2021-06-11 2:39PM EDT | 250.00 | 0.99 | 0.97 | 1.05 | -0.01 | -1.00% | 32 | 4,503 | 27.47% |
| DIS220121C00260000 | 2021-06-11 2:50PM EDT | 260.00 | 0.78 | 0.75 | 0.83 | -0.01 | -1.27% | 40 | 3,994 | 28.46% |
| DIS220121C00270000 | 2021-06-11 2:56PM EDT | 270.00 | 0.65 | 0.64 | 0.68 | -0.02 | -2.99% | 8 | 1,653 | 29.52% |
| DIS220121C00280000 | 2021-06-11 2:12PM EDT | 280.00 | 0.55 | 0.50 | 0.65 | -0.01 | -1.79% | 7 | 1,377 | 31.26% |
| DIS220121C00290000 | 2021-06-11 2:56PM EDT | 290.00 | 0.48 | 0.48 | 0.50 | +0.03 | +6.67% | 14 | 2,925 | 31.74% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2021-06-09 10:55AM EDT | 45.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 100 | 897 | 66.02% |
| DIS220121P00050000 | 2021-06-09 11:32AM EDT | 50.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 936 | 62.31% |
| DIS220121P00055000 | 2021-05-05 3:15PM EDT | 55.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 3 | 273 | 59.86% |
| DIS220121P00060000 | 2021-06-08 10:30AM EDT | 60.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 3 | 979 | 57.23% |
| DIS220121P00065000 | 2021-06-09 3:25PM EDT | 65.00 | 0.15 | 0.10 | 0.22 | +0.03 | +25.00% | 1 | 733 | 55.47% |
| DIS220121P00070000 | 2021-06-08 3:17PM EDT | 70.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 3 | 5,025 | 51.42% |
| DIS220121P00075000 | 2021-06-08 3:17PM EDT | 75.00 | 0.20 | 0.15 | 0.32 | 0.00 | - | 9 | 1,536 | 50.59% |
| DIS220121P00080000 | 2021-06-08 9:30AM EDT | 80.00 | 0.25 | 0.21 | 0.35 | 0.00 | - | 1 | 1,763 | 49.95% |
| DIS220121P00085000 | 2021-06-04 10:06AM EDT | 85.00 | 0.35 | 0.26 | 0.43 | 0.00 | - | 1 | 2,806 | 48.05% |
| DIS220121P00090000 | 2021-06-11 3:32PM EDT | 90.00 | 0.35 | 0.33 | 0.51 | -0.07 | -16.67% | 1 | 7,116 | 45.95% |
| DIS220121P00095000 | 2021-06-11 3:55PM EDT | 95.00 | 0.50 | 0.42 | 0.57 | 0.00 | - | 1 | 5,451 | 43.53% |
| DIS220121P00100000 | 2021-06-11 12:58PM EDT | 100.00 | 0.60 | 0.53 | 0.61 | -0.04 | -6.25% | 4 | 11,795 | 40.87% |
| DIS220121P00105000 | 2021-06-11 10:50AM EDT | 105.00 | 0.72 | 0.58 | 0.75 | -0.02 | -2.70% | 5 | 5,606 | 39.33% |
| DIS220121P00110000 | 2021-06-10 3:30PM EDT | 110.00 | 0.88 | 0.80 | 0.89 | 0.00 | - | 6 | 5,693 | 37.60% |
| DIS220121P00115000 | 2021-06-11 11:30AM EDT | 115.00 | 0.98 | 0.82 | 1.02 | -0.08 | -7.55% | 4 | 1,972 | 35.66% |
| DIS220121P00120000 | 2021-06-09 3:49PM EDT | 120.00 | 1.23 | 1.04 | 1.21 | 0.00 | - | 5 | 5,803 | 34.02% |
| DIS220121P00125000 | 2021-06-11 3:51PM EDT | 125.00 | 1.41 | 1.31 | 1.46 | -0.05 | -3.42% | 10 | 5,469 | 32.57% |
| DIS220121P00130000 | 2021-06-11 11:10AM EDT | 130.00 | 1.72 | 1.58 | 1.75 | -0.08 | -4.44% | 2 | 9,325 | 31.10% |
| DIS220121P00135000 | 2021-06-10 3:29PM EDT | 135.00 | 2.09 | 1.96 | 2.15 | -0.10 | -4.57% | 2 | 5,800 | 29.88% |
| DIS220121P00140000 | 2021-06-11 1:01PM EDT | 140.00 | 2.58 | 2.42 | 2.64 | -0.14 | -5.15% | 33 | 4,477 | 28.71% |
| DIS220121P00145000 | 2021-06-11 2:15PM EDT | 145.00 | 3.25 | 3.10 | 3.30 | -0.10 | -2.99% | 18 | 3,070 | 27.76% |
| DIS220121P00150000 | 2021-06-11 2:47PM EDT | 150.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 40 | 13,516 | 26.97% |
| DIS220121P00155000 | 2021-06-11 1:01PM EDT | 155.00 | 5.15 | 5.10 | 5.25 | -0.16 | -3.01% | 2 | 2,619 | 26.36% |
| DIS220121P00160000 | 2021-06-11 3:57PM EDT | 160.00 | 6.55 | 6.45 | 6.55 | -0.10 | -1.50% | 34 | 5,420 | 25.73% |
| DIS220121P00165000 | 2021-06-11 1:18PM EDT | 165.00 | 8.20 | 8.10 | 8.25 | 0.00 | - | 3 | 3,460 | 25.44% |
| DIS220121P00170000 | 2021-06-11 2:11PM EDT | 170.00 | 10.15 | 10.05 | 10.25 | -0.40 | -3.79% | 28 | 5,143 | 25.21% |
| DIS220121P00175000 | 2021-06-11 3:32PM EDT | 175.00 | 12.45 | 12.35 | 12.60 | -0.50 | -3.86% | 6 | 6,365 | 25.09% |
| DIS220121P00180000 | 2021-06-11 3:49PM EDT | 180.00 | 15.10 | 14.95 | 15.25 | -0.45 | -2.89% | 23 | 4,091 | 25.00% |
| DIS220121P00185000 | 2021-06-11 3:35PM EDT | 185.00 | 18.17 | 17.85 | 18.15 | -0.09 | -0.49% | 26 | 2,512 | 24.85% |
| DIS220121P00190000 | 2021-06-11 10:19AM EDT | 190.00 | 21.34 | 21.00 | 21.40 | -0.46 | -2.11% | 1 | 2,827 | 24.87% |
| DIS220121P00195000 | 2021-06-11 10:19AM EDT | 195.00 | 25.02 | 23.80 | 24.95 | -0.38 | -1.50% | 2 | 1,228 | 24.99% |
| DIS220121P00200000 | 2021-06-10 3:20PM EDT | 200.00 | 28.72 | 28.20 | 28.70 | -0.22 | -0.76% | 2 | 2,653 | 25.08% |
| DIS220121P00210000 | 2021-06-10 11:04AM EDT | 210.00 | 37.60 | 36.05 | 37.00 | 0.00 | - | 7 | 492 | 25.86% |
| DIS220121P00220000 | 2021-06-11 12:18PM EDT | 220.00 | 45.60 | 44.80 | 46.15 | -0.80 | -1.72% | 4 | 908 | 27.58% |
| DIS220121P00230000 | 2021-06-02 2:18PM EDT | 230.00 | 54.65 | 53.95 | 54.85 | 0.00 | - | 2 | 154 | 27.03% |
| DIS220121P00240000 | 2021-05-17 3:07PM EDT | 240.00 | 71.78 | 62.95 | 65.55 | 0.00 | - | 5 | 94 | 32.37% |
| DIS220121P00250000 | 2021-05-17 3:07PM EDT | 250.00 | 81.42 | 72.15 | 74.75 | 0.00 | - | 1 | 62 | 32.40% |
| DIS220121P00260000 | 2021-05-28 2:05PM EDT | 260.00 | 81.55 | 82.15 | 84.70 | 0.00 | - | 3 | 56 | 34.78% |
| DIS220121P00270000 | 2021-05-25 11:27AM EDT | 270.00 | 95.05 | 91.70 | 95.25 | 0.00 | - | 3 | 79 | 39.38% |
| DIS220121P00280000 | 2021-06-09 10:41AM EDT | 280.00 | 102.52 | 102.15 | 104.80 | 0.00 | - | 1 | 34 | 39.92% |
| DIS220121P00290000 | 2021-06-09 10:41AM EDT | 290.00 | 112.40 | 111.90 | 115.10 | 0.00 | - | 1 | 148 | 43.37% |
© 2021 Verizon Media. Tutti i diritti riservati.
