Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2021-06-11 2:56PM EDT | 60.00 | 117.24 | 115.00 | 120.00 | -0.76 | -0.64% | 4 | 173 | 60.13% |
| DIS230120C00065000 | 2021-06-07 2:05PM EDT | 65.00 | 112.00 | 110.00 | 115.00 | 0.00 | - | 1 | 296 | 56.09% |
| DIS230120C00070000 | 2021-06-08 10:49AM EDT | 70.00 | 106.88 | 105.00 | 110.00 | 0.00 | - | 100 | 276 | 52.37% |
| DIS230120C00075000 | 2021-04-23 10:49AM EDT | 75.00 | 109.26 | 96.00 | 100.50 | 0.00 | - | 1 | 182 | 0.00% |
| DIS230120C00080000 | 2021-05-28 11:07AM EDT | 80.00 | 96.60 | 95.50 | 100.50 | 0.00 | - | 2 | 103 | 47.86% |
| DIS230120C00085000 | 2021-05-12 2:30PM EDT | 85.00 | 95.00 | 90.50 | 95.50 | 0.00 | - | 2 | 45 | 44.75% |
| DIS230120C00090000 | 2021-06-03 9:30AM EDT | 90.00 | 87.25 | 86.05 | 90.95 | 0.00 | - | 4 | 151 | 43.41% |
| DIS230120C00095000 | 2021-06-09 3:42PM EDT | 95.00 | 83.10 | 81.05 | 85.95 | 0.00 | - | 2 | 144 | 40.55% |
| DIS230120C00100000 | 2021-06-10 10:14AM EDT | 100.00 | 78.25 | 78.70 | 80.60 | 0.00 | - | 20 | 459 | 36.72% |
| DIS230120C00105000 | 2021-06-07 2:14PM EDT | 105.00 | 74.50 | 72.55 | 76.05 | +0.50 | +0.68% | 1 | 70 | 35.54% |
| DIS230120C00110000 | 2021-06-01 12:43PM EDT | 110.00 | 72.40 | 67.80 | 71.70 | 0.00 | - | 10 | 353 | 34.79% |
| DIS230120C00115000 | 2021-06-10 3:29PM EDT | 115.00 | 64.92 | 65.00 | 67.15 | 0.00 | - | 2 | 1,428 | 33.41% |
| DIS230120C00120000 | 2021-06-11 1:58PM EDT | 120.00 | 61.50 | 61.00 | 62.45 | +0.80 | +1.32% | 6 | 1,499 | 31.63% |
| DIS230120C00125000 | 2021-06-04 2:36PM EDT | 125.00 | 57.37 | 56.75 | 57.55 | 0.00 | - | 2 | 1,262 | 29.44% |
| DIS230120C00130000 | 2021-06-11 3:32PM EDT | 130.00 | 52.80 | 52.70 | 54.60 | +0.10 | +0.19% | 9 | 679 | 30.98% |
| DIS230120C00135000 | 2021-06-09 9:30AM EDT | 135.00 | 48.99 | 48.80 | 49.60 | 0.00 | - | 2 | 478 | 28.51% |
| DIS230120C00140000 | 2021-06-11 11:41AM EDT | 140.00 | 45.40 | 45.05 | 45.75 | +0.05 | +0.11% | 3 | 2,308 | 27.95% |
| DIS230120C00145000 | 2021-06-04 12:16PM EDT | 145.00 | 42.10 | 41.45 | 42.35 | 0.00 | - | 3 | 491 | 27.88% |
| DIS230120C00150000 | 2021-06-11 3:39PM EDT | 150.00 | 38.00 | 38.20 | 38.80 | +0.20 | +0.53% | 3 | 1,797 | 27.36% |
| DIS230120C00155000 | 2021-06-11 2:19PM EDT | 155.00 | 35.30 | 35.05 | 36.40 | -0.05 | -0.14% | 2 | 241 | 28.17% |
| DIS230120C00160000 | 2021-06-10 12:18PM EDT | 160.00 | 32.60 | 32.05 | 32.75 | +0.60 | +1.87% | 1 | 1,241 | 27.12% |
| DIS230120C00165000 | 2021-06-08 3:34PM EDT | 165.00 | 29.40 | 29.35 | 30.80 | 0.00 | - | 2 | 858 | 27.98% |
| DIS230120C00170000 | 2021-06-11 11:16AM EDT | 170.00 | 27.10 | 26.75 | 27.45 | +0.55 | +2.07% | 14 | 2,561 | 26.95% |
| DIS230120C00175000 | 2021-06-11 1:25PM EDT | 175.00 | 24.52 | 24.35 | 25.25 | +0.52 | +2.17% | 25 | 1,839 | 27.09% |
| DIS230120C00180000 | 2021-06-11 2:19PM EDT | 180.00 | 22.25 | 22.10 | 22.45 | +0.35 | +1.60% | 45 | 2,047 | 26.37% |
| DIS230120C00185000 | 2021-06-11 12:56PM EDT | 185.00 | 20.25 | 20.10 | 20.40 | +0.35 | +1.76% | 21 | 1,555 | 26.31% |
| DIS230120C00190000 | 2021-06-11 10:17AM EDT | 190.00 | 18.30 | 18.15 | 18.60 | +0.30 | +1.67% | 2 | 1,759 | 26.37% |
| DIS230120C00195000 | 2021-06-11 1:57PM EDT | 195.00 | 16.70 | 16.45 | 16.95 | +0.41 | +2.52% | 3 | 2,789 | 26.43% |
| DIS230120C00200000 | 2021-06-11 3:46PM EDT | 200.00 | 14.93 | 14.85 | 15.15 | -0.47 | -3.05% | 21 | 4,158 | 26.16% |
| DIS230120C00210000 | 2021-06-11 3:41PM EDT | 210.00 | 12.10 | 12.10 | 12.40 | -0.25 | -2.02% | 6 | 1,018 | 26.15% |
| DIS230120C00220000 | 2021-06-10 11:24AM EDT | 220.00 | 10.10 | 9.15 | 10.15 | 0.00 | - | 10 | 2,449 | 26.19% |
| DIS230120C00230000 | 2021-06-09 11:13AM EDT | 230.00 | 8.20 | 8.00 | 8.25 | +0.20 | +2.50% | 7 | 1,504 | 26.18% |
| DIS230120C00240000 | 2021-06-09 3:58PM EDT | 240.00 | 6.60 | 6.50 | 7.35 | -0.30 | -4.35% | 2 | 1,409 | 27.13% |
| DIS230120C00250000 | 2021-06-11 3:48PM EDT | 250.00 | 5.50 | 5.25 | 5.75 | +0.12 | +2.23% | 25 | 3,801 | 26.71% |
| DIS230120C00260000 | 2021-06-11 3:16PM EDT | 260.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 3 | 916 | 26.58% |
| DIS230120C00270000 | 2021-06-10 3:30PM EDT | 270.00 | 3.80 | 3.40 | 3.90 | +0.05 | +1.33% | 3 | 1,319 | 26.92% |
| DIS230120C00280000 | 2021-06-11 9:57AM EDT | 280.00 | 3.25 | 3.15 | 3.30 | +0.08 | +2.52% | 7 | 1,039 | 27.20% |
| DIS230120C00290000 | 2021-06-11 2:30PM EDT | 290.00 | 2.76 | 2.75 | 2.87 | +0.16 | +6.15% | 20 | 2,178 | 27.64% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2021-06-08 3:30PM EDT | 60.00 | 0.36 | 0.22 | 0.72 | 0.00 | - | 6 | 365 | 46.05% |
| DIS230120P00065000 | 2021-05-25 1:39PM EDT | 65.00 | 0.62 | 0.32 | 0.64 | 0.00 | - | 1 | 130 | 42.02% |
| DIS230120P00070000 | 2021-06-10 3:25PM EDT | 70.00 | 0.72 | 0.60 | 0.83 | 0.00 | - | 2 | 308 | 41.00% |
| DIS230120P00075000 | 2021-06-07 9:53AM EDT | 75.00 | 0.65 | 0.56 | 1.04 | 0.00 | - | 27 | 94 | 39.92% |
| DIS230120P00080000 | 2021-06-08 10:02AM EDT | 80.00 | 1.00 | 0.69 | 1.28 | 0.00 | - | 2 | 97 | 38.83% |
| DIS230120P00085000 | 2021-06-07 1:28PM EDT | 85.00 | 1.08 | 0.92 | 1.50 | 0.00 | - | 5 | 121 | 37.48% |
| DIS230120P00090000 | 2021-06-09 10:52AM EDT | 90.00 | 1.45 | 1.04 | 1.74 | 0.00 | - | 1 | 546 | 36.15% |
| DIS230120P00095000 | 2021-06-09 10:25AM EDT | 95.00 | 1.75 | 1.50 | 2.01 | 0.00 | - | 30 | 359 | 34.86% |
| DIS230120P00100000 | 2021-06-04 1:55PM EDT | 100.00 | 2.03 | 1.66 | 2.08 | 0.00 | - | 1 | 4,269 | 32.73% |
| DIS230120P00105000 | 2021-05-25 2:12PM EDT | 105.00 | 2.74 | 1.85 | 2.47 | 0.00 | - | 1 | 508 | 31.81% |
| DIS230120P00110000 | 2021-05-27 11:08AM EDT | 110.00 | 3.20 | 2.17 | 2.93 | 0.00 | - | 10 | 1,135 | 30.96% |
| DIS230120P00115000 | 2021-05-28 1:03PM EDT | 115.00 | 3.35 | 3.20 | 3.50 | -0.15 | -4.29% | 3 | 432 | 30.26% |
| DIS230120P00120000 | 2021-06-09 3:49PM EDT | 120.00 | 4.20 | 3.55 | 4.25 | 0.00 | - | 92 | 1,287 | 29.80% |
| DIS230120P00125000 | 2021-06-11 12:11PM EDT | 125.00 | 4.80 | 4.65 | 4.75 | -0.09 | -1.84% | 1 | 1,087 | 28.59% |
| DIS230120P00130000 | 2021-06-10 3:25PM EDT | 130.00 | 5.77 | 4.40 | 5.95 | 0.00 | - | 11 | 6,260 | 28.66% |
| DIS230120P00135000 | 2021-06-09 3:42PM EDT | 135.00 | 6.95 | 5.00 | 8.15 | 0.00 | - | 250 | 2,775 | 30.13% |
| DIS230120P00140000 | 2021-06-10 3:03PM EDT | 140.00 | 8.02 | 7.95 | 8.15 | 0.00 | - | 2 | 2,301 | 27.64% |
| DIS230120P00145000 | 2021-06-09 3:16PM EDT | 145.00 | 9.65 | 7.30 | 9.70 | 0.00 | - | 45 | 2,044 | 27.52% |
| DIS230120P00150000 | 2021-06-11 2:03PM EDT | 150.00 | 11.05 | 9.45 | 11.35 | -0.10 | -0.90% | 3 | 5,583 | 27.30% |
| DIS230120P00155000 | 2021-06-11 12:42PM EDT | 155.00 | 12.80 | 10.85 | 13.15 | -0.35 | -2.66% | 5 | 1,464 | 27.06% |
| DIS230120P00160000 | 2021-06-11 3:46PM EDT | 160.00 | 14.93 | 13.30 | 16.30 | -0.17 | -1.13% | 1 | 2,890 | 28.31% |
| DIS230120P00165000 | 2021-06-10 3:16PM EDT | 165.00 | 17.13 | 16.25 | 17.20 | 0.00 | - | 472 | 2,270 | 26.54% |
| DIS230120P00170000 | 2021-06-10 1:07PM EDT | 170.00 | 19.34 | 19.10 | 19.70 | 0.00 | - | 500 | 3,713 | 26.55% |
| DIS230120P00175000 | 2021-06-11 3:15PM EDT | 175.00 | 21.85 | 20.95 | 22.10 | -0.30 | -1.35% | 6 | 1,669 | 26.24% |
| DIS230120P00180000 | 2021-06-10 12:33PM EDT | 180.00 | 24.80 | 24.15 | 24.80 | 0.00 | - | 20 | 1,928 | 26.10% |
| DIS230120P00185000 | 2021-06-11 2:44PM EDT | 185.00 | 27.55 | 27.25 | 27.85 | +0.05 | +0.18% | 8 | 656 | 26.16% |
| DIS230120P00190000 | 2021-06-11 3:39PM EDT | 190.00 | 30.75 | 30.35 | 30.85 | -0.55 | -1.76% | 22 | 1,101 | 25.99% |
| DIS230120P00195000 | 2021-06-11 3:40PM EDT | 195.00 | 33.90 | 33.60 | 34.00 | -0.75 | -2.16% | 4 | 190 | 25.82% |
| DIS230120P00200000 | 2021-06-03 1:45PM EDT | 200.00 | 38.00 | 36.90 | 37.45 | 0.00 | - | 1 | 174 | 25.83% |
| DIS230120P00210000 | 2021-05-26 11:23AM EDT | 210.00 | 45.25 | 43.05 | 44.70 | 0.00 | - | 9 | 30 | 25.81% |
| DIS230120P00220000 | 2021-06-02 12:18PM EDT | 220.00 | 52.10 | 51.65 | 53.35 | 0.00 | - | 3 | 480 | 26.95% |
| DIS230120P00230000 | 2021-05-13 3:27PM EDT | 230.00 | 61.55 | 58.75 | 61.45 | 0.00 | - | 2 | 73 | 27.00% |
| DIS230120P00240000 | 2021-05-07 3:30PM EDT | 240.00 | 65.25 | 67.65 | 70.70 | 0.00 | - | 10 | 40 | 28.21% |
| DIS230120P00250000 | 2021-06-10 3:28PM EDT | 250.00 | 78.10 | 76.65 | 77.65 | 0.00 | - | 107 | 110 | 25.61% |
| DIS230120P00260000 | 2021-06-11 3:16PM EDT | 260.00 | 86.34 | 86.05 | 87.70 | -0.65 | -0.75% | 2 | 133 | 27.49% |
| DIS230120P00270000 | 2021-05-13 2:35PM EDT | 270.00 | 96.95 | 95.15 | 97.05 | 0.00 | - | 2 | 108 | 28.01% |
| DIS230120P00280000 | 2021-05-13 3:32PM EDT | 280.00 | 105.05 | 104.35 | 105.25 | 0.00 | - | 8 | 0 | 25.79% |
| DIS230120P00290000 | 2021-04-19 11:01AM EDT | 290.00 | 106.60 | 121.65 | 125.20 | 0.00 | - | 5 | 18 | 43.69% |
© 2021 Verizon Media. Tutti i diritti riservati.
