Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2021-03-25 2:10PM EDT | 45.00 | 140.50 | 140.90 | 145.25 | 0.00 | - | 2 | 50 | 69.24% |
| DIS220121C00050000 | 2021-02-25 3:23PM EDT | 50.00 | 144.55 | 135.90 | 136.50 | 0.00 | - | 20 | 173 | 0.00% |
| DIS220121C00055000 | 2021-03-22 9:31AM EDT | 55.00 | 138.38 | 131.20 | 135.50 | 0.00 | - | 10 | 73 | 68.16% |
| DIS220121C00060000 | 2021-04-06 1:37PM EDT | 60.00 | 130.10 | 125.95 | 130.50 | 0.00 | - | 2 | 8,400 | 60.60% |
| DIS220121C00065000 | 2021-03-16 2:05PM EDT | 65.00 | 129.00 | 120.80 | 125.50 | 0.00 | - | 1 | 88 | 54.49% |
| DIS220121C00070000 | 2021-03-30 11:06AM EDT | 70.00 | 116.00 | 116.00 | 120.70 | 0.00 | - | 2 | 348 | 55.49% |
| DIS220121C00075000 | 2021-03-22 10:50AM EDT | 75.00 | 121.23 | 111.00 | 115.90 | 0.00 | - | 5 | 185 | 53.59% |
| DIS220121C00080000 | 2021-04-07 10:01AM EDT | 80.00 | 109.78 | 106.10 | 110.80 | 0.00 | - | 1 | 378 | 50.12% |
| DIS220121C00085000 | 2021-04-09 12:41PM EDT | 85.00 | 102.40 | 101.70 | 106.00 | -0.30 | -0.29% | 10 | 296 | 51.69% |
| DIS220121C00090000 | 2021-04-06 9:32AM EDT | 90.00 | 99.30 | 97.00 | 101.00 | 0.00 | - | 1 | 770 | 63.12% |
| DIS220121C00095000 | 2021-04-08 11:57AM EDT | 95.00 | 93.00 | 91.50 | 95.00 | 0.00 | - | 1 | 319 | 53.64% |
| DIS220121C00100000 | 2021-04-09 12:49PM EDT | 100.00 | 88.50 | 88.80 | 89.40 | +0.30 | +0.34% | 12 | 4,856 | 46.44% |
| DIS220121C00105000 | 2021-04-09 12:41PM EDT | 105.00 | 83.11 | 81.90 | 86.50 | -3.04 | -3.53% | 10 | 1,015 | 54.16% |
| DIS220121C00110000 | 2021-04-08 3:22PM EDT | 110.00 | 79.25 | 77.15 | 81.95 | +0.65 | +0.83% | 1 | 2,557 | 52.48% |
| DIS220121C00115000 | 2021-04-09 2:54PM EDT | 115.00 | 73.95 | 74.45 | 75.15 | +0.40 | +0.54% | 16 | 1,792 | 41.52% |
| DIS220121C00120000 | 2021-04-09 12:49PM EDT | 120.00 | 69.01 | 68.60 | 72.50 | +0.05 | +0.07% | 10 | 3,760 | 47.63% |
| DIS220121C00125000 | 2021-04-09 3:01PM EDT | 125.00 | 64.35 | 63.20 | 66.25 | -1.25 | -1.91% | 8 | 1,942 | 40.09% |
| DIS220121C00130000 | 2021-04-09 3:55PM EDT | 130.00 | 60.00 | 60.10 | 61.60 | -0.10 | -0.17% | 9 | 2,619 | 38.31% |
| DIS220121C00135000 | 2021-04-09 12:05PM EDT | 135.00 | 55.50 | 56.20 | 57.00 | -0.70 | -1.25% | 1 | 2,521 | 36.60% |
| DIS220121C00140000 | 2021-04-09 10:55AM EDT | 140.00 | 51.51 | 51.80 | 52.65 | +0.11 | +0.21% | 4 | 8,906 | 35.50% |
| DIS220121C00145000 | 2021-04-09 1:14PM EDT | 145.00 | 46.95 | 47.40 | 48.30 | -0.15 | -0.32% | 1 | 2,090 | 34.20% |
| DIS220121C00150000 | 2021-04-09 12:55PM EDT | 150.00 | 42.54 | 43.35 | 44.25 | -0.69 | -1.60% | 76 | 5,011 | 33.43% |
| DIS220121C00155000 | 2021-04-09 1:16PM EDT | 155.00 | 39.65 | 39.65 | 40.60 | +0.45 | +1.15% | 9 | 2,638 | 33.23% |
| DIS220121C00160000 | 2021-04-09 1:24PM EDT | 160.00 | 34.90 | 36.15 | 37.15 | -0.10 | -0.29% | 1 | 4,381 | 33.09% |
| DIS220121C00165000 | 2021-04-09 3:38PM EDT | 165.00 | 32.70 | 32.50 | 33.60 | +0.70 | +2.19% | 8 | 3,599 | 32.43% |
| DIS220121C00170000 | 2021-04-09 2:38PM EDT | 170.00 | 28.80 | 29.20 | 30.05 | -0.30 | -1.03% | 50 | 2,262 | 31.50% |
| DIS220121C00175000 | 2021-04-09 2:41PM EDT | 175.00 | 25.85 | 26.25 | 26.70 | -0.28 | -1.07% | 10 | 3,523 | 30.66% |
| DIS220121C00180000 | 2021-04-09 3:59PM EDT | 180.00 | 23.65 | 23.25 | 24.00 | +0.35 | +1.50% | 136 | 2,698 | 30.58% |
| DIS220121C00185000 | 2021-04-09 3:46PM EDT | 185.00 | 20.66 | 20.85 | 21.35 | +0.16 | +0.78% | 158 | 1,933 | 30.26% |
| DIS220121C00190000 | 2021-04-09 3:58PM EDT | 190.00 | 18.75 | 18.40 | 18.95 | +0.32 | +1.74% | 99 | 2,962 | 30.03% |
| DIS220121C00195000 | 2021-04-09 3:58PM EDT | 195.00 | 16.60 | 16.50 | 17.00 | +0.35 | +2.15% | 157 | 3,374 | 30.19% |
| DIS220121C00200000 | 2021-04-09 3:59PM EDT | 200.00 | 14.70 | 14.25 | 14.95 | +0.25 | +1.73% | 371 | 18,625 | 29.93% |
| DIS220121C00210000 | 2021-04-09 3:57PM EDT | 210.00 | 11.40 | 11.20 | 11.60 | +0.35 | +3.17% | 56 | 3,201 | 29.73% |
| DIS220121C00220000 | 2021-04-09 3:58PM EDT | 220.00 | 8.80 | 8.70 | 9.00 | +0.25 | +2.92% | 47 | 7,595 | 29.74% |
| DIS220121C00230000 | 2021-04-09 2:48PM EDT | 230.00 | 6.60 | 6.55 | 6.95 | 0.00 | - | 29 | 1,773 | 29.79% |
| DIS220121C00240000 | 2021-04-09 1:24PM EDT | 240.00 | 4.95 | 5.10 | 5.40 | -0.25 | -4.81% | 14 | 1,697 | 29.97% |
| DIS220121C00250000 | 2021-04-09 3:57PM EDT | 250.00 | 4.10 | 3.95 | 4.20 | +0.15 | +3.80% | 95 | 3,956 | 30.18% |
| DIS220121C00260000 | 2021-04-09 2:25PM EDT | 260.00 | 3.05 | 3.05 | 3.30 | -0.02 | -0.65% | 14 | 4,405 | 30.48% |
| DIS220121C00270000 | 2021-04-09 3:31PM EDT | 270.00 | 2.40 | 2.43 | 2.61 | -0.10 | -4.00% | 48 | 1,319 | 30.81% |
| DIS220121C00280000 | 2021-04-09 3:14PM EDT | 280.00 | 1.94 | 1.94 | 2.12 | -0.05 | -2.51% | 8 | 1,267 | 31.30% |
| DIS220121C00290000 | 2021-04-09 12:07PM EDT | 290.00 | 1.59 | 1.54 | 1.59 | -0.06 | -3.64% | 488 | 1,769 | 31.19% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2021-04-09 3:36PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 1 | 850 | 66.21% |
| DIS220121P00050000 | 2021-04-07 9:30AM EDT | 50.00 | 0.20 | 0.15 | 0.24 | 0.00 | - | 1 | 1,021 | 64.94% |
| DIS220121P00055000 | 2021-03-17 3:05PM EDT | 55.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 281 | 61.57% |
| DIS220121P00060000 | 2021-04-01 3:10PM EDT | 60.00 | 0.41 | 0.21 | 0.37 | 0.00 | - | 1 | 977 | 59.47% |
| DIS220121P00065000 | 2021-03-18 9:30AM EDT | 65.00 | 0.50 | 0.28 | 0.45 | 0.00 | - | 1 | 734 | 57.42% |
| DIS220121P00070000 | 2021-04-05 3:24PM EDT | 70.00 | 0.48 | 0.35 | 0.54 | 0.00 | - | 4 | 5,302 | 55.32% |
| DIS220121P00075000 | 2021-04-07 12:44PM EDT | 75.00 | 0.52 | 0.44 | 0.60 | 0.00 | - | 2 | 1,264 | 53.03% |
| DIS220121P00080000 | 2021-04-07 12:44PM EDT | 80.00 | 0.64 | 0.52 | 0.76 | 0.00 | - | 2 | 1,837 | 51.37% |
| DIS220121P00085000 | 2021-03-31 1:21PM EDT | 85.00 | 0.85 | 0.62 | 0.88 | 0.00 | - | 1 | 2,807 | 50.90% |
| DIS220121P00090000 | 2021-04-09 9:50AM EDT | 90.00 | 0.88 | 0.79 | 0.88 | -0.02 | -2.22% | 27 | 7,052 | 47.63% |
| DIS220121P00095000 | 2021-04-09 1:19PM EDT | 95.00 | 1.05 | 1.00 | 1.09 | +0.04 | +3.96% | 11 | 5,417 | 46.44% |
| DIS220121P00100000 | 2021-04-09 1:18PM EDT | 100.00 | 1.20 | 1.08 | 1.35 | +0.01 | +0.84% | 1 | 9,558 | 45.36% |
| DIS220121P00105000 | 2021-04-07 12:07PM EDT | 105.00 | 1.41 | 1.25 | 1.57 | 0.00 | - | 10 | 5,436 | 43.80% |
| DIS220121P00110000 | 2021-04-08 9:32AM EDT | 110.00 | 1.60 | 1.31 | 1.78 | 0.00 | - | 1 | 5,506 | 42.05% |
| DIS220121P00115000 | 2021-04-07 12:58PM EDT | 115.00 | 1.87 | 1.60 | 1.94 | 0.00 | - | 10 | 1,748 | 39.98% |
| DIS220121P00120000 | 2021-04-09 3:49PM EDT | 120.00 | 2.07 | 1.85 | 2.21 | -0.09 | -4.17% | 1 | 5,587 | 38.41% |
| DIS220121P00125000 | 2021-04-08 1:18PM EDT | 125.00 | 2.52 | 2.38 | 2.52 | -0.01 | -0.40% | 7 | 5,263 | 36.90% |
| DIS220121P00130000 | 2021-04-09 3:29PM EDT | 130.00 | 2.89 | 2.80 | 2.96 | -0.05 | -1.70% | 18 | 8,573 | 35.75% |
| DIS220121P00135000 | 2021-04-09 12:27PM EDT | 135.00 | 3.50 | 3.30 | 3.55 | -0.05 | -1.41% | 14 | 1,809 | 34.89% |
| DIS220121P00140000 | 2021-04-09 3:49PM EDT | 140.00 | 4.07 | 3.95 | 4.15 | -0.08 | -1.93% | 4 | 3,547 | 33.83% |
| DIS220121P00145000 | 2021-04-09 3:24PM EDT | 145.00 | 4.95 | 4.60 | 4.90 | -0.05 | -1.00% | 17 | 2,369 | 32.94% |
| DIS220121P00150000 | 2021-04-09 3:24PM EDT | 150.00 | 5.90 | 5.65 | 5.85 | 0.00 | - | 25 | 11,672 | 32.28% |
| DIS220121P00155000 | 2021-04-09 3:50PM EDT | 155.00 | 6.80 | 6.75 | 7.00 | -0.35 | -4.90% | 32 | 1,238 | 31.77% |
| DIS220121P00160000 | 2021-04-09 3:39PM EDT | 160.00 | 8.10 | 8.05 | 8.30 | -0.40 | -4.71% | 255 | 2,060 | 31.25% |
| DIS220121P00165000 | 2021-04-09 3:24PM EDT | 165.00 | 9.90 | 9.35 | 9.80 | -0.20 | -1.98% | 34 | 2,177 | 30.81% |
| DIS220121P00170000 | 2021-04-09 3:59PM EDT | 170.00 | 11.35 | 11.10 | 11.60 | -0.45 | -3.81% | 26 | 2,558 | 30.57% |
| DIS220121P00175000 | 2021-04-09 3:24PM EDT | 175.00 | 13.70 | 13.20 | 13.50 | -0.10 | -0.72% | 15 | 3,858 | 30.17% |
| DIS220121P00180000 | 2021-04-09 3:26PM EDT | 180.00 | 15.85 | 15.40 | 15.70 | -0.25 | -1.55% | 172 | 2,104 | 29.95% |
| DIS220121P00185000 | 2021-04-09 3:24PM EDT | 185.00 | 18.35 | 17.70 | 18.20 | -0.10 | -0.54% | 176 | 1,387 | 29.88% |
| DIS220121P00190000 | 2021-04-09 3:46PM EDT | 190.00 | 20.80 | 20.45 | 20.80 | 0.00 | - | 18 | 2,113 | 29.66% |
| DIS220121P00195000 | 2021-04-09 3:59PM EDT | 195.00 | 23.40 | 22.80 | 23.75 | -0.70 | -2.90% | 47 | 257 | 29.68% |
| DIS220121P00200000 | 2021-04-09 3:28PM EDT | 200.00 | 26.90 | 26.35 | 26.75 | -0.40 | -1.47% | 22 | 1,165 | 29.48% |
| DIS220121P00210000 | 2021-04-09 3:28PM EDT | 210.00 | 33.45 | 32.95 | 33.45 | -0.38 | -1.12% | 16 | 358 | 29.35% |
| DIS220121P00220000 | 2021-04-07 3:26PM EDT | 220.00 | 41.20 | 40.30 | 40.95 | 0.00 | - | 1 | 763 | 29.50% |
| DIS220121P00230000 | 2021-04-09 3:59PM EDT | 230.00 | 48.45 | 47.60 | 49.25 | -1.00 | -2.02% | 15 | 88 | 30.17% |
| DIS220121P00240000 | 2021-03-31 10:45AM EDT | 240.00 | 59.15 | 56.65 | 57.45 | 0.00 | - | 1 | 115 | 29.89% |
| DIS220121P00250000 | 2021-04-08 9:58AM EDT | 250.00 | 66.95 | 64.85 | 66.45 | 0.00 | - | 28 | 63 | 30.55% |
| DIS220121P00260000 | 2021-04-08 2:42PM EDT | 260.00 | 75.85 | 74.10 | 75.50 | 0.00 | - | 1 | 59 | 30.77% |
| DIS220121P00270000 | 2021-04-09 12:19PM EDT | 270.00 | 85.40 | 83.10 | 84.70 | +0.50 | +0.59% | 21 | 21 | 30.81% |
| DIS220121P00280000 | 2021-03-25 1:20PM EDT | 280.00 | 95.80 | 91.60 | 96.20 | 0.00 | - | 14 | 11 | 37.23% |
| DIS220121P00290000 | 2021-03-31 10:46AM EDT | 290.00 | 105.58 | 101.30 | 105.80 | 0.00 | - | 4 | 5 | 38.28% |
© 2021 Verizon Media. Tutti i diritti riservati.
