Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2021-04-06 11:50AM EDT | 60.00 | 130.00 | 126.00 | 130.50 | 0.00 | - | 1 | 168 | 59.02% |
| DIS230120C00065000 | 2021-03-10 11:06AM EDT | 65.00 | 134.10 | 121.00 | 126.00 | 0.00 | - | 1 | 293 | 57.68% |
| DIS230120C00070000 | 2021-04-09 10:39AM EDT | 70.00 | 117.95 | 116.00 | 121.00 | -3.99 | -3.27% | 8 | 208 | 54.04% |
| DIS230120C00075000 | 2021-03-01 1:14PM EDT | 75.00 | 121.55 | 108.50 | 113.00 | 0.00 | - | 1 | 182 | 27.93% |
| DIS230120C00080000 | 2021-03-16 12:02PM EDT | 80.00 | 116.80 | 106.50 | 111.50 | 0.00 | - | 1 | 92 | 49.46% |
| DIS230120C00085000 | 2021-04-05 10:54AM EDT | 85.00 | 106.00 | 102.00 | 107.00 | 0.00 | - | 1 | 43 | 48.15% |
| DIS230120C00090000 | 2021-04-07 3:33PM EDT | 90.00 | 99.50 | 98.00 | 102.50 | 0.00 | - | 2 | 153 | 46.77% |
| DIS230120C00095000 | 2021-04-06 11:36AM EDT | 95.00 | 98.00 | 93.00 | 97.50 | 0.00 | - | 2 | 144 | 43.92% |
| DIS230120C00100000 | 2021-04-08 10:29AM EDT | 100.00 | 89.80 | 88.50 | 93.00 | 0.00 | - | 30 | 417 | 42.56% |
| DIS230120C00105000 | 2021-03-31 3:37PM EDT | 105.00 | 84.10 | 84.00 | 88.50 | 0.00 | - | 1 | 63 | 41.16% |
| DIS230120C00110000 | 2021-04-09 2:56PM EDT | 110.00 | 81.00 | 79.50 | 84.50 | -2.00 | -2.41% | 1 | 333 | 40.84% |
| DIS230120C00115000 | 2021-04-07 11:42AM EDT | 115.00 | 77.60 | 75.00 | 80.00 | 0.00 | - | 2 | 1,452 | 39.31% |
| DIS230120C00120000 | 2021-04-08 2:17PM EDT | 120.00 | 72.98 | 73.00 | 74.40 | 0.00 | - | 10 | 1,454 | 35.60% |
| DIS230120C00125000 | 2021-04-09 1:55PM EDT | 125.00 | 68.95 | 68.55 | 71.10 | -1.80 | -2.54% | 17 | 1,205 | 36.38% |
| DIS230120C00130000 | 2021-04-09 11:55AM EDT | 130.00 | 65.00 | 64.50 | 67.35 | +0.29 | +0.45% | 13 | 585 | 36.06% |
| DIS230120C00135000 | 2021-04-09 1:36PM EDT | 135.00 | 60.10 | 61.00 | 63.05 | -0.16 | -0.27% | 17 | 416 | 34.71% |
| DIS230120C00140000 | 2021-04-09 1:34PM EDT | 140.00 | 56.50 | 57.50 | 58.60 | -0.98 | -1.70% | 17 | 2,103 | 33.10% |
| DIS230120C00145000 | 2021-04-08 1:24PM EDT | 145.00 | 53.02 | 52.10 | 54.70 | 0.00 | - | 25 | 373 | 32.25% |
| DIS230120C00150000 | 2021-04-09 1:14PM EDT | 150.00 | 49.88 | 50.55 | 51.35 | -0.31 | -0.62% | 72 | 1,215 | 32.03% |
| DIS230120C00155000 | 2021-04-01 1:11PM EDT | 155.00 | 48.90 | 46.15 | 48.80 | 0.00 | - | 1 | 127 | 32.64% |
| DIS230120C00160000 | 2021-04-09 3:37PM EDT | 160.00 | 44.50 | 44.00 | 45.45 | +0.50 | +1.14% | 7 | 852 | 32.07% |
| DIS230120C00165000 | 2021-04-09 1:38PM EDT | 165.00 | 40.30 | 41.00 | 42.30 | -0.89 | -2.16% | 5 | 825 | 31.61% |
| DIS230120C00170000 | 2021-04-09 3:51PM EDT | 170.00 | 39.90 | 38.60 | 39.50 | +1.57 | +4.10% | 8 | 1,261 | 31.42% |
| DIS230120C00175000 | 2021-04-09 3:33PM EDT | 175.00 | 35.70 | 35.55 | 36.60 | -0.09 | -0.25% | 6 | 1,263 | 30.97% |
| DIS230120C00180000 | 2021-04-09 3:51PM EDT | 180.00 | 33.75 | 33.30 | 34.30 | +0.30 | +0.90% | 21 | 1,333 | 31.04% |
| DIS230120C00185000 | 2021-04-09 3:19PM EDT | 185.00 | 30.60 | 31.15 | 32.00 | -0.65 | -2.08% | 24 | 1,215 | 30.97% |
| DIS230120C00190000 | 2021-04-09 3:42PM EDT | 190.00 | 28.82 | 28.70 | 29.60 | -0.03 | -0.10% | 6 | 1,219 | 30.66% |
| DIS230120C00195000 | 2021-04-09 3:04PM EDT | 195.00 | 26.50 | 26.90 | 27.80 | -0.50 | -1.85% | 3 | 2,063 | 30.84% |
| DIS230120C00200000 | 2021-04-09 3:42PM EDT | 200.00 | 24.62 | 25.00 | 26.10 | -0.31 | -1.24% | 49 | 4,228 | 31.01% |
| DIS230120C00210000 | 2021-04-09 12:49PM EDT | 210.00 | 21.25 | 21.50 | 23.05 | -0.32 | -1.48% | 2 | 1,041 | 31.34% |
| DIS230120C00220000 | 2021-04-09 3:12PM EDT | 220.00 | 18.29 | 18.50 | 19.10 | -0.33 | -1.77% | 26 | 1,872 | 30.35% |
| DIS230120C00230000 | 2021-04-09 3:42PM EDT | 230.00 | 15.93 | 16.00 | 17.85 | -0.07 | -0.44% | 34 | 1,008 | 31.75% |
| DIS230120C00240000 | 2021-04-09 12:19PM EDT | 240.00 | 13.65 | 13.75 | 15.00 | -0.13 | -0.94% | 1 | 1,024 | 31.15% |
| DIS230120C00250000 | 2021-04-09 3:01PM EDT | 250.00 | 11.70 | 11.80 | 12.35 | -0.15 | -1.27% | 41 | 1,779 | 30.41% |
| DIS230120C00260000 | 2021-04-09 1:26PM EDT | 260.00 | 10.00 | 10.25 | 11.35 | -0.10 | -0.99% | 3 | 780 | 31.24% |
| DIS230120C00270000 | 2021-04-09 3:56PM EDT | 270.00 | 9.10 | 8.90 | 10.15 | +0.10 | +1.11% | 25 | 1,019 | 31.62% |
| DIS230120C00280000 | 2021-04-09 3:23PM EDT | 280.00 | 7.60 | 7.70 | 8.60 | -0.15 | -1.94% | 6 | 482 | 31.33% |
| DIS230120C00290000 | 2021-04-09 2:09PM EDT | 290.00 | 6.70 | 6.70 | 7.35 | -0.10 | -1.47% | 13 | 1,468 | 31.18% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2021-03-22 2:55PM EDT | 60.00 | 0.90 | 0.57 | 0.75 | 0.00 | - | 2 | 210 | 45.78% |
| DIS230120P00065000 | 2021-04-08 1:01PM EDT | 65.00 | 1.00 | 0.73 | 1.06 | 0.00 | - | 3 | 121 | 45.57% |
| DIS230120P00070000 | 2021-04-01 12:07PM EDT | 70.00 | 1.14 | 0.89 | 1.26 | 0.00 | - | 10 | 149 | 44.09% |
| DIS230120P00075000 | 2021-03-08 10:32AM EDT | 75.00 | 2.00 | 1.07 | 1.65 | 0.00 | - | 5 | 37 | 43.68% |
| DIS230120P00080000 | 2021-03-31 9:31AM EDT | 80.00 | 1.80 | 1.26 | 1.73 | 0.00 | - | 1 | 62 | 41.36% |
| DIS230120P00085000 | 2021-03-31 10:15AM EDT | 85.00 | 2.09 | 1.53 | 1.70 | 0.00 | - | 5 | 102 | 38.61% |
| DIS230120P00090000 | 2021-03-24 2:00PM EDT | 90.00 | 2.66 | 1.83 | 2.33 | 0.00 | - | 1 | 518 | 38.93% |
| DIS230120P00095000 | 2021-03-25 11:00AM EDT | 95.00 | 3.20 | 1.91 | 2.53 | 0.00 | - | 10 | 253 | 37.24% |
| DIS230120P00100000 | 2021-04-09 3:45PM EDT | 100.00 | 2.89 | 2.31 | 3.00 | -0.01 | -0.34% | 9 | 1,458 | 36.48% |
| DIS230120P00105000 | 2021-04-06 2:28PM EDT | 105.00 | 3.40 | 2.90 | 3.50 | 0.00 | - | 1 | 501 | 35.64% |
| DIS230120P00110000 | 2021-04-06 2:00PM EDT | 110.00 | 3.90 | 3.15 | 4.05 | 0.00 | - | 1 | 1,142 | 34.81% |
| DIS230120P00115000 | 2021-04-06 3:15PM EDT | 115.00 | 4.65 | 4.15 | 5.10 | 0.00 | - | 1 | 424 | 35.02% |
| DIS230120P00120000 | 2021-04-06 3:15PM EDT | 120.00 | 5.35 | 4.35 | 5.45 | 0.00 | - | 1 | 296 | 33.46% |
| DIS230120P00125000 | 2021-04-05 2:27PM EDT | 125.00 | 6.51 | 5.15 | 7.15 | 0.00 | - | 2 | 1,029 | 34.49% |
| DIS230120P00130000 | 2021-04-09 3:34PM EDT | 130.00 | 7.07 | 6.85 | 7.15 | -0.33 | -4.46% | 2 | 4,970 | 32.14% |
| DIS230120P00135000 | 2021-04-09 1:18PM EDT | 135.00 | 8.17 | 6.45 | 9.90 | -0.33 | -3.88% | 23 | 302 | 34.34% |
| DIS230120P00140000 | 2021-04-05 3:33PM EDT | 140.00 | 9.47 | 7.85 | 9.55 | -0.43 | -4.34% | 1 | 593 | 31.40% |
| DIS230120P00145000 | 2021-04-09 12:27PM EDT | 145.00 | 11.20 | 9.05 | 10.95 | +0.01 | +0.09% | 12 | 432 | 31.08% |
| DIS230120P00150000 | 2021-04-08 11:37AM EDT | 150.00 | 12.85 | 11.80 | 12.45 | 0.00 | - | 62 | 852 | 30.73% |
| DIS230120P00155000 | 2021-04-09 12:27PM EDT | 155.00 | 14.40 | 13.10 | 15.20 | +0.10 | +0.70% | 41 | 352 | 31.79% |
| DIS230120P00160000 | 2021-04-09 12:38PM EDT | 160.00 | 16.25 | 14.65 | 16.95 | 0.00 | - | 95 | 680 | 31.38% |
| DIS230120P00165000 | 2021-04-09 12:36PM EDT | 165.00 | 18.30 | 16.85 | 19.05 | -0.20 | -1.08% | 193 | 1,255 | 31.23% |
| DIS230120P00170000 | 2021-04-09 10:01AM EDT | 170.00 | 20.80 | 19.50 | 20.70 | +0.25 | +1.22% | 6 | 690 | 30.44% |
| DIS230120P00175000 | 2021-04-08 3:39PM EDT | 175.00 | 23.00 | 21.40 | 23.15 | 0.00 | - | 8 | 912 | 30.41% |
| DIS230120P00180000 | 2021-04-08 1:36PM EDT | 180.00 | 25.70 | 24.00 | 25.10 | 0.00 | - | 44 | 1,106 | 29.70% |
| DIS230120P00185000 | 2021-04-09 11:43AM EDT | 185.00 | 28.00 | 27.05 | 27.95 | -0.54 | -1.89% | 2 | 518 | 29.81% |
| DIS230120P00190000 | 2021-04-08 1:37PM EDT | 190.00 | 31.00 | 29.15 | 31.05 | -0.35 | -1.12% | 796 | 995 | 30.03% |
| DIS230120P00195000 | 2021-04-01 11:08AM EDT | 195.00 | 34.47 | 32.35 | 33.55 | 0.00 | - | 1 | 204 | 29.51% |
| DIS230120P00200000 | 2021-04-09 2:27PM EDT | 200.00 | 36.70 | 35.05 | 36.55 | -0.50 | -1.34% | 5 | 135 | 29.38% |
| DIS230120P00210000 | 2021-03-22 1:46PM EDT | 210.00 | 43.75 | 41.65 | 43.45 | 0.00 | - | 1 | 17 | 29.66% |
| DIS230120P00220000 | 2021-04-08 2:07PM EDT | 220.00 | 50.55 | 47.90 | 49.90 | 0.00 | - | 2 | 214 | 29.06% |
| DIS230120P00230000 | 2021-04-08 2:07PM EDT | 230.00 | 58.10 | 56.40 | 58.25 | 0.00 | - | 2 | 74 | 30.01% |
| DIS230120P00240000 | 2021-03-31 12:17PM EDT | 240.00 | 66.90 | 64.25 | 65.65 | 0.00 | - | 1 | 33 | 29.62% |
| DIS230120P00250000 | 2021-03-29 11:37AM EDT | 250.00 | 77.00 | 71.55 | 73.80 | 0.00 | - | 1 | 31 | 29.71% |
| DIS230120P00260000 | 2021-03-26 1:20PM EDT | 260.00 | 84.80 | 79.90 | 82.10 | 0.00 | - | 2 | 107 | 29.67% |
| DIS230120P00270000 | 2021-03-08 1:31PM EDT | 270.00 | 85.55 | 89.25 | 91.25 | 0.00 | - | 4 | 100 | 30.42% |
| DIS230120P00280000 | 2021-03-19 12:00PM EDT | 280.00 | 98.75 | 96.15 | 100.50 | 0.00 | - | 1 | 14 | 31.12% |
| DIS230120P00290000 | 2021-04-06 1:05PM EDT | 290.00 | 106.30 | 106.55 | 108.50 | 0.00 | - | 20 | 13 | 29.86% |
© 2021 Verizon Media. Tutti i diritti riservati.
