Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2021-05-17 11:47AM EDT | 50.00 | 119.30 | 125.00 | 130.00 | 0.00 | - | 1 | 369 | 51.56% |
| DIS220617C00055000 | 2021-06-10 11:16AM EDT | 55.00 | 121.11 | 120.00 | 125.00 | 0.00 | - | 1 | 474 | 81.34% |
| DIS220617C00060000 | 2021-06-11 3:30PM EDT | 60.00 | 117.35 | 117.25 | 118.70 | +0.95 | +0.82% | 22 | 214 | 56.01% |
| DIS220617C00065000 | 2021-03-10 12:19PM EDT | 65.00 | 133.45 | 121.00 | 126.00 | 0.00 | - | 2 | 76 | 111.49% |
| DIS220617C00070000 | 2021-06-01 12:00PM EDT | 70.00 | 110.07 | 105.00 | 110.00 | 0.00 | - | 5 | 394 | 65.99% |
| DIS220617C00075000 | 2021-06-11 12:19PM EDT | 75.00 | 102.25 | 100.00 | 105.00 | +0.30 | +0.29% | 2 | 130 | 61.66% |
| DIS220617C00080000 | 2021-06-01 9:41AM EDT | 80.00 | 100.80 | 95.50 | 100.00 | 0.00 | - | 1 | 236 | 57.62% |
| DIS220617C00085000 | 2021-06-11 1:26PM EDT | 85.00 | 93.20 | 90.50 | 95.50 | +0.48 | +0.52% | 1 | 152 | 56.38% |
| DIS220617C00090000 | 2021-06-04 12:27PM EDT | 90.00 | 87.85 | 85.50 | 90.50 | 0.00 | - | 35 | 226 | 52.68% |
| DIS220617C00095000 | 2021-06-07 12:52PM EDT | 95.00 | 83.05 | 81.00 | 85.50 | 0.00 | - | 1 | 143 | 49.18% |
| DIS220617C00100000 | 2021-06-07 2:42PM EDT | 100.00 | 78.11 | 76.00 | 81.00 | 0.00 | - | 4 | 1,292 | 47.87% |
| DIS220617C00105000 | 2021-06-11 3:37PM EDT | 105.00 | 73.63 | 71.00 | 76.00 | +0.78 | +1.07% | 1 | 257 | 44.60% |
| DIS220617C00110000 | 2021-06-07 1:32PM EDT | 110.00 | 68.00 | 66.95 | 70.55 | 0.00 | - | 1 | 462 | 39.85% |
| DIS220617C00115000 | 2021-06-11 3:53PM EDT | 115.00 | 64.20 | 62.60 | 66.25 | +0.01 | +0.02% | 1 | 851 | 39.28% |
| DIS220617C00120000 | 2021-06-09 2:10PM EDT | 120.00 | 59.50 | 59.05 | 60.65 | 0.00 | - | 1 | 2,275 | 34.45% |
| DIS220617C00125000 | 2021-06-09 3:59PM EDT | 125.00 | 54.40 | 54.80 | 56.25 | 0.00 | - | 1 | 758 | 33.51% |
| DIS220617C00130000 | 2021-06-11 1:29PM EDT | 130.00 | 51.15 | 49.95 | 51.30 | +0.65 | +1.29% | 3 | 2,620 | 30.88% |
| DIS220617C00135000 | 2021-06-11 9:36AM EDT | 135.00 | 47.60 | 46.30 | 47.35 | +1.27 | +2.74% | 2 | 519 | 30.80% |
| DIS220617C00140000 | 2021-06-11 1:29PM EDT | 140.00 | 42.75 | 42.30 | 43.00 | +0.03 | +0.07% | 10 | 1,038 | 29.47% |
| DIS220617C00145000 | 2021-06-09 3:32PM EDT | 145.00 | 37.82 | 38.30 | 38.75 | 0.00 | - | 6 | 539 | 28.20% |
| DIS220617C00150000 | 2021-06-11 3:44PM EDT | 150.00 | 34.55 | 33.50 | 35.00 | -0.87 | -2.46% | 10 | 1,941 | 27.68% |
| DIS220617C00155000 | 2021-06-11 9:58AM EDT | 155.00 | 30.30 | 31.10 | 32.55 | -0.82 | -2.63% | 1 | 690 | 29.10% |
| DIS220617C00160000 | 2021-06-10 10:55AM EDT | 160.00 | 28.24 | 26.70 | 29.50 | 0.00 | - | 14 | 1,086 | 29.04% |
| DIS220617C00165000 | 2021-06-10 1:05PM EDT | 165.00 | 25.19 | 24.75 | 26.10 | 0.00 | - | 5 | 1,208 | 28.13% |
| DIS220617C00170000 | 2021-06-11 11:34AM EDT | 170.00 | 22.20 | 21.20 | 23.90 | -0.15 | -0.67% | 22 | 1,182 | 28.75% |
| DIS220617C00175000 | 2021-06-10 2:56PM EDT | 175.00 | 19.65 | 18.30 | 19.75 | 0.00 | - | 1 | 1,397 | 26.26% |
| DIS220617C00180000 | 2021-06-11 1:27PM EDT | 180.00 | 17.40 | 16.40 | 17.50 | -0.10 | -0.57% | 6 | 1,320 | 26.23% |
| DIS220617C00185000 | 2021-06-11 11:27AM EDT | 185.00 | 15.05 | 14.20 | 15.65 | -0.31 | -2.02% | 2 | 2,534 | 26.48% |
| DIS220617C00190000 | 2021-06-11 3:41PM EDT | 190.00 | 13.10 | 12.75 | 13.50 | -0.40 | -2.96% | 12 | 2,774 | 26.03% |
| DIS220617C00195000 | 2021-06-11 3:58PM EDT | 195.00 | 11.50 | 10.35 | 11.95 | -0.29 | -2.46% | 6 | 2,132 | 26.17% |
| DIS220617C00200000 | 2021-06-11 2:41PM EDT | 200.00 | 9.90 | 9.70 | 10.40 | -0.30 | -2.94% | 9 | 4,665 | 26.06% |
| DIS220617C00210000 | 2021-06-11 3:36PM EDT | 210.00 | 7.50 | 6.30 | 7.95 | +0.10 | +1.35% | 5 | 1,170 | 26.11% |
| DIS220617C00220000 | 2021-06-11 3:44PM EDT | 220.00 | 5.67 | 5.55 | 6.85 | +0.12 | +2.16% | 14 | 1,509 | 27.58% |
| DIS220617C00230000 | 2021-06-11 3:13PM EDT | 230.00 | 4.30 | 4.20 | 4.45 | -0.17 | -3.80% | 4 | 881 | 26.00% |
| DIS220617C00240000 | 2021-06-11 10:32AM EDT | 240.00 | 3.25 | 3.20 | 4.30 | -0.19 | -5.52% | 14 | 642 | 28.24% |
| DIS220617C00250000 | 2021-06-11 2:57PM EDT | 250.00 | 2.60 | 2.49 | 2.73 | -0.01 | -0.38% | 25 | 1,944 | 26.80% |
| DIS220617C00260000 | 2021-06-11 12:17PM EDT | 260.00 | 2.08 | 2.00 | 2.20 | -0.02 | -0.95% | 9 | 682 | 27.32% |
| DIS220617C00270000 | 2021-06-11 12:34PM EDT | 270.00 | 1.70 | 1.65 | 2.40 | -0.02 | -1.16% | 7 | 577 | 29.83% |
| DIS220617C00280000 | 2021-06-10 1:18PM EDT | 280.00 | 1.49 | 1.37 | 1.99 | 0.00 | - | 1 | 761 | 30.29% |
| DIS220617C00290000 | 2021-06-10 3:11PM EDT | 290.00 | 1.32 | 1.00 | 1.65 | +0.04 | +3.13% | 40 | 1,319 | 30.69% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2021-06-07 10:10AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 480 | 52.05% |
| DIS220617P00055000 | 2021-06-10 11:16AM EDT | 55.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 1 | 126 | 53.03% |
| DIS220617P00060000 | 2021-05-26 10:10AM EDT | 60.00 | 0.29 | 0.20 | 0.38 | 0.00 | - | 1 | 317 | 50.20% |
| DIS220617P00065000 | 2021-01-27 4:50PM EDT | 65.00 | 1.35 | 0.94 | 1.21 | 0.00 | - | 3 | 57 | 58.17% |
| DIS220617P00070000 | 2021-05-17 12:39PM EDT | 70.00 | 0.71 | 0.24 | 0.49 | 0.00 | - | 1 | 179 | 47.14% |
| DIS220617P00075000 | 2021-05-14 10:03AM EDT | 75.00 | 0.70 | 0.38 | 0.61 | 0.00 | - | 1 | 0 | 45.58% |
| DIS220617P00080000 | 2021-06-08 11:59AM EDT | 80.00 | 0.60 | 0.48 | 0.75 | 0.00 | - | 4 | 526 | 44.07% |
| DIS220617P00085000 | 2021-05-19 11:10AM EDT | 85.00 | 1.01 | 0.61 | 0.91 | 0.00 | - | 2 | 496 | 42.58% |
| DIS220617P00090000 | 2021-06-11 12:16PM EDT | 90.00 | 0.85 | 0.63 | 0.90 | +0.11 | +14.86% | 2 | 827 | 39.58% |
| DIS220617P00095000 | 2021-06-01 9:31AM EDT | 95.00 | 1.04 | 0.85 | 1.21 | 0.00 | - | 1 | 1,743 | 39.11% |
| DIS220617P00100000 | 2021-06-11 9:30AM EDT | 100.00 | 1.20 | 1.07 | 1.50 | 0.00 | - | 3 | 1,568 | 38.12% |
| DIS220617P00105000 | 2021-05-27 9:30AM EDT | 105.00 | 1.48 | 1.28 | 1.71 | 0.00 | - | 5 | 1,350 | 36.49% |
| DIS220617P00110000 | 2021-06-09 11:41AM EDT | 110.00 | 1.65 | 1.40 | 1.90 | 0.00 | - | 1 | 890 | 34.71% |
| DIS220617P00115000 | 2021-06-08 1:52PM EDT | 115.00 | 2.05 | 1.50 | 2.49 | 0.00 | - | 1 | 958 | 34.48% |
| DIS220617P00120000 | 2021-06-03 3:07PM EDT | 120.00 | 2.50 | 1.75 | 2.50 | 0.00 | - | 2 | 1,115 | 31.84% |
| DIS220617P00125000 | 2021-06-08 3:43PM EDT | 125.00 | 2.89 | 2.03 | 3.45 | 0.00 | - | 22 | 474 | 32.30% |
| DIS220617P00130000 | 2021-06-07 12:34PM EDT | 130.00 | 3.45 | 2.96 | 3.40 | 0.00 | - | 10 | 1,519 | 29.47% |
| DIS220617P00135000 | 2021-06-10 12:43PM EDT | 135.00 | 4.06 | 3.85 | 4.15 | 0.00 | - | 1 | 923 | 28.82% |
| DIS220617P00140000 | 2021-06-11 12:38PM EDT | 140.00 | 4.91 | 4.80 | 5.25 | -0.15 | -2.96% | 735 | 1,753 | 28.69% |
| DIS220617P00145000 | 2021-06-11 1:03PM EDT | 145.00 | 5.90 | 5.45 | 6.05 | -0.04 | -0.67% | 1 | 1,312 | 27.58% |
| DIS220617P00150000 | 2021-06-11 1:03PM EDT | 150.00 | 7.11 | 6.90 | 7.30 | -0.03 | -0.42% | 13 | 4,742 | 27.12% |
| DIS220617P00155000 | 2021-06-08 1:55PM EDT | 155.00 | 9.00 | 8.40 | 8.75 | 0.00 | - | 2 | 569 | 26.70% |
| DIS220617P00160000 | 2021-06-10 2:35PM EDT | 160.00 | 10.35 | 10.15 | 10.75 | 0.00 | - | 25 | 3,330 | 26.87% |
| DIS220617P00165000 | 2021-06-11 11:27AM EDT | 165.00 | 12.30 | 11.90 | 12.80 | -0.20 | -1.60% | 1 | 1,507 | 26.76% |
| DIS220617P00170000 | 2021-06-10 3:45PM EDT | 170.00 | 14.90 | 13.75 | 15.45 | 0.00 | - | 25 | 1,092 | 27.21% |
| DIS220617P00175000 | 2021-06-08 1:55PM EDT | 175.00 | 17.45 | 16.30 | 17.55 | 0.00 | - | 1 | 1,753 | 26.54% |
| DIS220617P00180000 | 2021-06-11 2:32PM EDT | 180.00 | 19.50 | 18.75 | 19.85 | -0.25 | -1.27% | 2 | 1,081 | 25.88% |
| DIS220617P00185000 | 2021-06-11 3:35PM EDT | 185.00 | 22.67 | 20.45 | 22.45 | -0.01 | -0.04% | 1 | 269 | 25.36% |
| DIS220617P00190000 | 2021-05-26 1:30PM EDT | 190.00 | 26.80 | 24.10 | 26.75 | 0.00 | - | 1 | 720 | 26.95% |
| DIS220617P00195000 | 2021-06-07 11:59AM EDT | 195.00 | 29.45 | 27.10 | 29.00 | 0.00 | - | 52 | 221 | 25.38% |
| DIS220617P00200000 | 2021-06-11 1:13PM EDT | 200.00 | 32.15 | 30.95 | 33.65 | -0.70 | -2.13% | 2 | 341 | 27.02% |
| DIS220617P00210000 | 2021-06-11 1:08PM EDT | 210.00 | 39.85 | 39.55 | 41.75 | -1.15 | -2.80% | 4 | 820 | 28.00% |
| DIS220617P00220000 | 2021-05-11 2:27PM EDT | 220.00 | 47.45 | 47.85 | 49.45 | 0.00 | - | 2 | 152 | 27.59% |
| DIS220617P00230000 | 2021-05-07 3:20PM EDT | 230.00 | 52.89 | 56.80 | 58.60 | 0.00 | - | 3 | 115 | 29.01% |
| DIS220617P00240000 | 2021-05-11 2:27PM EDT | 240.00 | 64.10 | 64.65 | 66.45 | 0.00 | - | 9 | 122 | 27.27% |
| DIS220617P00250000 | 2021-05-07 3:21PM EDT | 250.00 | 70.15 | 73.75 | 76.40 | 0.00 | - | 8 | 67 | 29.47% |
| DIS220617P00260000 | 2021-05-11 3:25PM EDT | 260.00 | 81.75 | 83.60 | 86.90 | 0.00 | - | 8 | 34 | 32.82% |
| DIS220617P00270000 | 2021-02-26 4:38PM EDT | 270.00 | 89.15 | 88.70 | 89.55 | 0.00 | - | 2 | 36 | 0.00% |
| DIS220617P00280000 | 2021-05-14 1:35PM EDT | 280.00 | 106.97 | 102.30 | 105.20 | 0.00 | - | 1 | 38 | 32.29% |
| DIS220617P00290000 | 2021-05-14 1:35PM EDT | 290.00 | 116.92 | 111.85 | 115.70 | 0.00 | - | 1 | 14 | 35.52% |
© 2021 Verizon Media. Tutti i diritti riservati.
