Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2021-03-30 11:17AM EDT | 50.00 | 136.45 | 135.50 | 140.50 | 0.00 | - | 2 | 370 | 83.13% |
| DIS220617C00055000 | 2021-03-04 1:11PM EDT | 55.00 | 135.10 | 132.00 | 137.00 | 0.00 | - | 7 | 475 | 69.48% |
| DIS220617C00060000 | 2021-02-22 1:00PM EDT | 60.00 | 133.49 | 125.35 | 127.60 | 0.00 | - | 1 | 206 | 0.00% |
| DIS220617C00065000 | 2021-03-10 12:19PM EDT | 65.00 | 133.45 | 121.00 | 126.00 | 0.00 | - | 2 | 76 | 50.49% |
| DIS220617C00070000 | 2021-02-22 12:46PM EDT | 70.00 | 123.59 | 117.10 | 117.85 | 0.00 | - | 2 | 344 | 0.00% |
| DIS220617C00075000 | 2021-03-01 12:52PM EDT | 75.00 | 121.60 | 108.00 | 113.00 | 0.00 | - | 1 | 134 | 34.38% |
| DIS220617C00080000 | 2021-03-08 4:39PM EDT | 80.00 | 123.05 | 106.00 | 111.00 | 0.00 | - | 5 | 235 | 58.26% |
| DIS220617C00085000 | 2021-03-08 4:39PM EDT | 85.00 | 118.35 | 101.50 | 106.50 | 0.00 | - | 6 | 153 | 56.91% |
| DIS220617C00090000 | 2021-03-30 11:11AM EDT | 90.00 | 97.85 | 96.50 | 101.50 | 0.00 | - | 2 | 241 | 53.41% |
| DIS220617C00095000 | 2021-03-31 9:30AM EDT | 95.00 | 93.03 | 92.00 | 97.00 | 0.00 | - | 3 | 144 | 52.01% |
| DIS220617C00100000 | 2021-04-06 12:07PM EDT | 100.00 | 91.60 | 87.00 | 92.00 | 0.00 | - | 1 | 1,336 | 48.79% |
| DIS220617C00105000 | 2021-04-09 3:22PM EDT | 105.00 | 84.00 | 82.50 | 87.50 | -3.32 | -3.80% | 4 | 265 | 47.36% |
| DIS220617C00110000 | 2021-04-07 12:51PM EDT | 110.00 | 81.04 | 78.00 | 83.00 | 0.00 | - | 4 | 460 | 45.85% |
| DIS220617C00115000 | 2021-04-05 10:43AM EDT | 115.00 | 78.16 | 73.55 | 78.50 | 0.00 | - | 1 | 867 | 44.27% |
| DIS220617C00120000 | 2021-04-07 1:19PM EDT | 120.00 | 71.95 | 69.00 | 74.00 | 0.00 | - | 1 | 2,397 | 42.64% |
| DIS220617C00125000 | 2021-04-06 12:49PM EDT | 125.00 | 69.30 | 65.95 | 69.50 | 0.00 | - | 2 | 752 | 40.97% |
| DIS220617C00130000 | 2021-04-05 3:47PM EDT | 130.00 | 63.90 | 62.00 | 63.55 | 0.00 | - | 4 | 2,329 | 35.98% |
| DIS220617C00135000 | 2021-04-09 10:28AM EDT | 135.00 | 57.88 | 58.00 | 59.75 | -0.32 | -0.55% | 1 | 533 | 35.95% |
| DIS220617C00140000 | 2021-04-05 3:58PM EDT | 140.00 | 55.57 | 54.10 | 55.85 | 0.00 | - | 28 | 929 | 35.43% |
| DIS220617C00145000 | 2021-04-09 1:11PM EDT | 145.00 | 49.85 | 50.25 | 51.65 | -2.65 | -5.05% | 10 | 443 | 34.17% |
| DIS220617C00150000 | 2021-04-09 1:34PM EDT | 150.00 | 45.66 | 46.05 | 47.60 | -0.92 | -1.98% | 2 | 1,827 | 33.07% |
| DIS220617C00155000 | 2021-04-09 1:11PM EDT | 155.00 | 42.59 | 42.50 | 45.00 | -1.51 | -3.42% | 11 | 818 | 34.13% |
| DIS220617C00160000 | 2021-04-09 10:38AM EDT | 160.00 | 40.25 | 39.80 | 40.70 | +0.85 | +2.16% | 2 | 984 | 32.30% |
| DIS220617C00165000 | 2021-04-01 2:53PM EDT | 165.00 | 38.59 | 36.65 | 38.65 | 0.00 | - | 3 | 992 | 33.60% |
| DIS220617C00170000 | 2021-04-09 1:09PM EDT | 170.00 | 33.70 | 32.95 | 35.50 | -0.30 | -0.88% | 1 | 790 | 33.07% |
| DIS220617C00175000 | 2021-04-09 12:18PM EDT | 175.00 | 30.47 | 30.80 | 31.45 | -0.19 | -0.62% | 4 | 807 | 31.18% |
| DIS220617C00180000 | 2021-04-09 1:32PM EDT | 180.00 | 27.50 | 28.20 | 29.55 | -0.55 | -1.96% | 3 | 920 | 31.94% |
| DIS220617C00185000 | 2021-04-09 3:34PM EDT | 185.00 | 25.50 | 25.75 | 27.35 | -0.05 | -0.20% | 107 | 2,245 | 32.10% |
| DIS220617C00190000 | 2021-04-09 3:40PM EDT | 190.00 | 23.30 | 23.55 | 24.75 | -0.05 | -0.21% | 31 | 2,367 | 31.56% |
| DIS220617C00195000 | 2021-04-09 1:16PM EDT | 195.00 | 20.82 | 21.35 | 22.20 | -0.46 | -2.16% | 7 | 1,280 | 30.91% |
| DIS220617C00200000 | 2021-04-09 3:34PM EDT | 200.00 | 19.25 | 19.55 | 19.95 | -0.60 | -3.02% | 196 | 3,922 | 30.46% |
| DIS220617C00210000 | 2021-04-09 3:58PM EDT | 210.00 | 16.25 | 15.90 | 16.85 | +0.21 | +1.31% | 53 | 867 | 30.76% |
| DIS220617C00220000 | 2021-04-09 3:49PM EDT | 220.00 | 13.20 | 13.20 | 14.15 | +0.25 | +1.93% | 30 | 1,257 | 30.95% |
| DIS220617C00230000 | 2021-04-09 3:12PM EDT | 230.00 | 10.60 | 10.15 | 11.15 | -0.24 | -2.21% | 1 | 752 | 30.16% |
| DIS220617C00240000 | 2021-04-09 3:39PM EDT | 240.00 | 8.75 | 8.35 | 9.70 | -0.15 | -1.69% | 5 | 546 | 30.94% |
| DIS220617C00250000 | 2021-04-09 1:50PM EDT | 250.00 | 7.20 | 7.30 | 7.95 | -0.15 | -2.04% | 80 | 998 | 30.86% |
| DIS220617C00260000 | 2021-04-06 10:12AM EDT | 260.00 | 6.93 | 5.95 | 7.80 | 0.00 | - | 10 | 181 | 32.92% |
| DIS220617C00270000 | 2021-04-09 3:46PM EDT | 270.00 | 4.90 | 4.85 | 6.25 | -0.10 | -2.00% | 4 | 373 | 32.44% |
| DIS220617C00280000 | 2021-04-09 2:54PM EDT | 280.00 | 4.10 | 4.10 | 5.25 | -0.10 | -2.38% | 1 | 602 | 32.54% |
| DIS220617C00290000 | 2021-04-09 10:32AM EDT | 290.00 | 3.35 | 3.50 | 3.70 | -0.07 | -2.05% | 1 | 600 | 31.07% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2021-03-23 10:32AM EDT | 50.00 | 0.37 | 0.19 | 0.39 | 0.00 | - | 48 | 492 | 55.66% |
| DIS220617P00055000 | 2021-02-12 3:06PM EDT | 55.00 | 0.72 | 0.46 | 0.67 | 0.00 | - | 30 | 126 | 57.32% |
| DIS220617P00060000 | 2021-04-07 9:30AM EDT | 60.00 | 0.40 | 0.35 | 0.58 | 0.00 | - | 5 | 307 | 51.86% |
| DIS220617P00065000 | 2021-01-27 4:50PM EDT | 65.00 | 1.35 | 0.94 | 1.21 | 0.00 | - | 3 | 57 | 55.98% |
| DIS220617P00070000 | 2021-03-22 3:37PM EDT | 70.00 | 0.86 | 0.52 | 0.81 | 0.00 | - | 1 | 180 | 49.68% |
| DIS220617P00075000 | 2021-03-18 12:26PM EDT | 75.00 | 1.20 | 0.64 | 0.94 | 0.00 | - | 1 | 174 | 47.80% |
| DIS220617P00080000 | 2021-04-08 1:43PM EDT | 80.00 | 0.90 | 0.76 | 1.10 | 0.00 | - | 9 | 521 | 46.12% |
| DIS220617P00085000 | 2021-04-09 10:37AM EDT | 85.00 | 1.09 | 0.94 | 1.27 | +0.02 | +1.87% | 3 | 477 | 44.46% |
| DIS220617P00090000 | 2021-04-09 10:37AM EDT | 90.00 | 1.27 | 1.09 | 1.47 | +0.07 | +5.83% | 1 | 796 | 42.92% |
| DIS220617P00095000 | 2021-03-25 9:31AM EDT | 95.00 | 2.00 | 1.23 | 1.69 | 0.00 | - | 1 | 1,716 | 41.43% |
| DIS220617P00100000 | 2021-04-09 2:49PM EDT | 100.00 | 1.72 | 1.51 | 1.95 | +0.11 | +6.83% | 1 | 1,596 | 40.07% |
| DIS220617P00105000 | 2021-04-08 3:15PM EDT | 105.00 | 2.04 | 1.68 | 2.32 | 0.00 | - | 1 | 1,324 | 39.09% |
| DIS220617P00110000 | 2021-04-08 1:30PM EDT | 110.00 | 2.34 | 2.08 | 2.46 | 0.00 | - | 10 | 927 | 37.06% |
| DIS220617P00115000 | 2021-04-05 3:15PM EDT | 115.00 | 2.85 | 2.41 | 2.98 | 0.00 | - | 741 | 923 | 36.40% |
| DIS220617P00120000 | 2021-03-25 11:19AM EDT | 120.00 | 4.36 | 3.00 | 3.50 | 0.00 | - | 1 | 1,029 | 35.53% |
| DIS220617P00125000 | 2021-04-08 10:18AM EDT | 125.00 | 4.00 | 3.65 | 3.95 | 0.00 | - | 1 | 177 | 34.30% |
| DIS220617P00130000 | 2021-04-08 11:03AM EDT | 130.00 | 4.72 | 3.45 | 4.85 | 0.00 | - | 1 | 1,348 | 34.08% |
| DIS220617P00135000 | 2021-04-09 3:47PM EDT | 135.00 | 5.30 | 4.85 | 5.25 | -0.12 | -2.21% | 32 | 223 | 32.47% |
| DIS220617P00140000 | 2021-04-09 3:54PM EDT | 140.00 | 6.15 | 5.95 | 6.20 | -0.56 | -8.35% | 68 | 1,460 | 31.96% |
| DIS220617P00145000 | 2021-04-09 3:56PM EDT | 145.00 | 7.25 | 7.00 | 7.30 | -0.30 | -3.97% | 29 | 107 | 31.51% |
| DIS220617P00150000 | 2021-04-09 1:15PM EDT | 150.00 | 8.84 | 8.30 | 8.55 | +0.14 | +1.61% | 1 | 2,153 | 31.11% |
| DIS220617P00155000 | 2021-04-09 12:38PM EDT | 155.00 | 10.25 | 9.40 | 10.00 | +0.05 | +0.49% | 15 | 155 | 30.81% |
| DIS220617P00160000 | 2021-04-09 1:59PM EDT | 160.00 | 11.80 | 11.00 | 11.75 | +0.30 | +2.61% | 32 | 891 | 30.73% |
| DIS220617P00165000 | 2021-04-09 2:25PM EDT | 165.00 | 13.50 | 13.00 | 15.50 | -0.10 | -0.74% | 70 | 296 | 33.26% |
| DIS220617P00170000 | 2021-04-09 3:01PM EDT | 170.00 | 15.60 | 14.90 | 16.15 | -0.35 | -2.19% | 3 | 424 | 31.11% |
| DIS220617P00175000 | 2021-04-07 1:09PM EDT | 175.00 | 17.75 | 16.80 | 18.40 | 0.00 | - | 4 | 695 | 31.00% |
| DIS220617P00180000 | 2021-04-09 10:47AM EDT | 180.00 | 20.30 | 19.10 | 21.50 | -0.35 | -1.69% | 39 | 531 | 31.77% |
| DIS220617P00185000 | 2021-04-09 2:36PM EDT | 185.00 | 22.75 | 21.35 | 23.00 | -0.20 | -0.87% | 7 | 251 | 30.29% |
| DIS220617P00190000 | 2021-04-08 1:25PM EDT | 190.00 | 25.70 | 24.05 | 25.45 | 0.00 | - | 957 | 654 | 29.84% |
| DIS220617P00195000 | 2021-04-09 12:25PM EDT | 195.00 | 28.60 | 26.75 | 28.65 | +0.85 | +3.06% | 3 | 129 | 30.13% |
| DIS220617P00200000 | 2021-04-09 1:05PM EDT | 200.00 | 31.55 | 30.55 | 32.25 | -0.50 | -1.56% | 4 | 224 | 30.72% |
| DIS220617P00210000 | 2021-04-09 12:26PM EDT | 210.00 | 38.30 | 36.25 | 40.00 | +0.05 | +0.13% | 2 | 825 | 32.08% |
| DIS220617P00220000 | 2021-04-09 11:48AM EDT | 220.00 | 45.10 | 44.05 | 44.90 | -1.15 | -2.49% | 1 | 147 | 29.23% |
| DIS220617P00230000 | 2021-03-26 11:02AM EDT | 230.00 | 52.64 | 50.85 | 54.50 | -2.36 | -4.29% | 1 | 108 | 31.86% |
| DIS220617P00240000 | 2021-04-06 2:38PM EDT | 240.00 | 59.00 | 59.30 | 61.45 | 0.00 | - | 1 | 101 | 30.46% |
| DIS220617P00250000 | 2021-03-08 4:20PM EDT | 250.00 | 64.30 | 68.15 | 70.55 | 0.00 | - | 18 | 59 | 31.65% |
| DIS220617P00260000 | 2021-03-18 10:31AM EDT | 260.00 | 76.80 | 75.20 | 79.90 | 0.00 | - | 4 | 17 | 32.95% |
| DIS220617P00270000 | 2021-02-26 4:38PM EDT | 270.00 | 89.15 | 88.70 | 89.55 | 0.00 | - | 2 | 36 | 34.53% |
| DIS220617P00280000 | 2021-03-09 10:53AM EDT | 280.00 | 89.45 | 93.15 | 96.00 | 0.00 | - | 1 | 38 | 29.85% |
| DIS220617P00290000 | 2021-03-10 4:23PM EDT | 290.00 | 101.20 | 103.55 | 106.20 | 0.00 | - | 10 | 14 | 32.02% |
© 2021 Verizon Media. Tutti i diritti riservati.
