Opzioni d'acquistoper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423C00120000 | 2021-03-18 10:45AM EDT | 120.00 | 73.10 | 66.55 | 67.95 | 0.00 | - | - | 7 | 187.79% |
| DIS210423C00130000 | 2021-03-15 12:01AM EDT | 130.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423C00135000 | 2021-03-31 9:41AM EDT | 135.00 | 52.22 | 51.55 | 52.95 | +0.85 | +1.65% | 4 | 58 | 145.02% |
| DIS210423C00140000 | 2021-03-15 12:01AM EDT | 140.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423C00150000 | 2021-04-14 10:54AM EDT | 150.00 | 40.00 | 36.55 | 37.95 | 0.00 | - | 100 | 101 | 105.62% |
| DIS210423C00155000 | 2021-04-15 2:51PM EDT | 155.00 | 34.50 | 31.60 | 32.95 | +3.39 | +10.90% | 2 | 4 | 51.56% |
| DIS210423C00160000 | 2021-04-16 3:32PM EDT | 160.00 | 27.00 | 26.80 | 28.00 | -2.95 | -9.85% | 7 | 22 | 58.59% |
| DIS210423C00162500 | 2021-04-16 3:48PM EDT | 162.50 | 24.73 | 24.60 | 25.35 | -3.07 | -11.04% | 15 | 12 | 57.81% |
| DIS210423C00165000 | 2021-04-16 9:51AM EDT | 165.00 | 22.92 | 21.65 | 23.00 | +1.72 | +8.11% | 4 | 11 | 69.34% |
| DIS210423C00167500 | 2021-04-16 2:49PM EDT | 167.50 | 19.78 | 19.30 | 20.55 | -0.02 | -0.10% | 4 | 4 | 64.21% |
| DIS210423C00170000 | 2021-04-16 1:47PM EDT | 170.00 | 16.77 | 16.70 | 17.95 | +0.59 | +3.65% | 2 | 35 | 55.66% |
| DIS210423C00172500 | 2021-04-15 3:23PM EDT | 172.50 | 13.76 | 14.20 | 15.60 | 0.00 | - | 12 | 28 | 52.39% |
| DIS210423C00175000 | 2021-04-16 3:45PM EDT | 175.00 | 12.42 | 12.20 | 13.00 | +1.12 | +9.91% | 51 | 147 | 43.99% |
| DIS210423C00177500 | 2021-04-16 3:19PM EDT | 177.50 | 9.86 | 9.85 | 10.60 | +0.62 | +6.71% | 18 | 123 | 39.09% |
| DIS210423C00180000 | 2021-04-16 3:52PM EDT | 180.00 | 7.63 | 7.60 | 8.30 | +0.61 | +8.69% | 277 | 277 | 34.99% |
| DIS210423C00182500 | 2021-04-16 3:52PM EDT | 182.50 | 5.75 | 5.55 | 5.80 | +0.61 | +11.87% | 163 | 237 | 27.42% |
| DIS210423C00185000 | 2021-04-16 3:58PM EDT | 185.00 | 3.90 | 3.85 | 4.10 | +0.40 | +11.43% | 845 | 1,284 | 27.49% |
| DIS210423C00187500 | 2021-04-16 3:59PM EDT | 187.50 | 2.51 | 2.47 | 2.58 | +0.13 | +5.46% | 3,030 | 2,278 | 26.06% |
| DIS210423C00190000 | 2021-04-16 3:59PM EDT | 190.00 | 1.59 | 1.53 | 1.63 | +0.09 | +6.00% | 9,871 | 8,174 | 26.76% |
| DIS210423C00192500 | 2021-04-16 3:59PM EDT | 192.50 | 0.97 | 0.92 | 1.00 | +0.03 | +3.19% | 14,602 | 8,502 | 27.61% |
| DIS210423C00195000 | 2021-04-16 3:59PM EDT | 195.00 | 0.58 | 0.58 | 0.63 | -0.11 | -15.94% | 4,562 | 3,923 | 29.00% |
| DIS210423C00197500 | 2021-04-16 3:59PM EDT | 197.50 | 0.39 | 0.38 | 0.41 | 0.00 | - | 1,127 | 1,839 | 30.66% |
| DIS210423C00200000 | 2021-04-16 3:59PM EDT | 200.00 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 2,120 | 2,875 | 33.59% |
| DIS210423C00202500 | 2021-04-16 3:56PM EDT | 202.50 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 638 | 466 | 35.60% |
| DIS210423C00205000 | 2021-04-16 3:48PM EDT | 205.00 | 0.15 | 0.14 | 0.21 | +0.01 | +7.14% | 162 | 605 | 39.16% |
| DIS210423C00207500 | 2021-04-16 3:28PM EDT | 207.50 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 22 | 239 | 39.65% |
| DIS210423C00210000 | 2021-04-16 3:55PM EDT | 210.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 253 | 2,163 | 41.60% |
| DIS210423C00212500 | 2021-04-16 3:37PM EDT | 212.50 | 0.08 | 0.07 | 0.13 | 0.00 | - | 2 | 104 | 47.07% |
| DIS210423C00215000 | 2021-04-16 3:36PM EDT | 215.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 184 | 48.63% |
| DIS210423C00217500 | 2021-04-16 3:49PM EDT | 217.50 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 17 | 221 | 51.95% |
| DIS210423C00220000 | 2021-04-16 3:48PM EDT | 220.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 320 | 1,077 | 51.56% |
| DIS210423C00222500 | 2021-04-15 3:59PM EDT | 222.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 76 | 50.00% |
| DIS210423C00225000 | 2021-04-16 12:36PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 171 | 51.95% |
| DIS210423C00230000 | 2021-04-16 3:01PM EDT | 230.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 23 | 265 | 59.38% |
| DIS210423C00235000 | 2021-04-14 3:23PM EDT | 235.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 18 | 246 | 66.02% |
| DIS210423C00240000 | 2021-04-16 3:48PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 155 | 67.97% |
| DIS210423C00245000 | 2021-04-16 2:33PM EDT | 245.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 42 | 74.22% |
| DIS210423C00250000 | 2021-04-15 12:31PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 215 | 73.44% |
| DIS210423C00255000 | 2021-04-14 12:18PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 78.13% |
| DIS210423C00260000 | 2021-04-12 1:35PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 82.81% |
| DIS210423C00265000 | 2021-04-08 10:38AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 86.72% |
| DIS210423C00270000 | 2021-03-24 3:39PM EDT | 270.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 90.63% |
| DIS210423C00275000 | 2021-04-01 12:53PM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| DIS210423C00280000 | 2021-03-29 11:13AM EDT | 280.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 25 | 105.47% |
| DIS210423C00285000 | 2021-04-06 9:34AM EDT | 285.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 10 | 109.38% |
| DIS210423C00290000 | 2021-03-30 3:02PM EDT | 290.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 5 | 114.06% |
Opzioni Putper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423P00100000 | 2021-03-19 1:41PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 162.50% |
| DIS210423P00105000 | 2021-03-29 2:34PM EDT | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 131.25% |
| DIS210423P00110000 | 2021-03-24 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 139.84% |
| DIS210423P00115000 | 2021-03-31 1:35PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 61 | 128.91% |
| DIS210423P00120000 | 2021-04-06 12:12PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 41 | 120 | 118.75% |
| DIS210423P00125000 | 2021-04-14 2:02PM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 159 | 110.16% |
| DIS210423P00130000 | 2021-04-16 1:14PM EDT | 130.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 54 | 100.78% |
| DIS210423P00135000 | 2021-04-16 12:33PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 19 | 52 | 87.50% |
| DIS210423P00140000 | 2021-04-16 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 814 | 446 | 68.75% |
| DIS210423P00145000 | 2021-04-16 1:12PM EDT | 145.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 13 | 58 | 75.39% |
| DIS210423P00150000 | 2021-04-16 3:23PM EDT | 150.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 23 | 69 | 66.41% |
| DIS210423P00155000 | 2021-04-16 3:00PM EDT | 155.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 145 | 235 | 56.64% |
| DIS210423P00160000 | 2021-04-16 3:55PM EDT | 160.00 | 0.05 | 0.04 | 0.10 | -0.04 | -44.44% | 23 | 497 | 52.73% |
| DIS210423P00162500 | 2021-04-16 12:43PM EDT | 162.50 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 7 | 70 | 51.56% |
| DIS210423P00165000 | 2021-04-16 3:56PM EDT | 165.00 | 0.07 | 0.07 | 0.11 | -0.06 | -46.15% | 113 | 613 | 46.88% |
| DIS210423P00167500 | 2021-04-16 3:57PM EDT | 167.50 | 0.09 | 0.08 | 0.15 | -0.06 | -40.00% | 123 | 322 | 44.43% |
| DIS210423P00170000 | 2021-04-16 3:57PM EDT | 170.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 427 | 699 | 39.45% |
| DIS210423P00172500 | 2021-04-16 3:56PM EDT | 172.50 | 0.15 | 0.13 | 0.18 | -0.12 | -44.44% | 565 | 2,246 | 35.74% |
| DIS210423P00175000 | 2021-04-16 3:56PM EDT | 175.00 | 0.22 | 0.19 | 0.24 | -0.20 | -47.62% | 1,580 | 1,613 | 32.62% |
| DIS210423P00177500 | 2021-04-16 3:59PM EDT | 177.50 | 0.32 | 0.31 | 0.36 | -0.31 | -49.21% | 524 | 1,494 | 30.15% |
| DIS210423P00180000 | 2021-04-16 3:56PM EDT | 180.00 | 0.53 | 0.50 | 0.58 | -0.49 | -48.04% | 1,835 | 2,384 | 28.15% |
| DIS210423P00182500 | 2021-04-16 3:59PM EDT | 182.50 | 0.93 | 0.90 | 1.00 | -0.72 | -43.64% | 1,381 | 4,501 | 26.93% |
| DIS210423P00185000 | 2021-04-16 3:59PM EDT | 185.00 | 1.66 | 1.61 | 1.72 | -0.99 | -37.36% | 1,491 | 5,335 | 26.27% |
| DIS210423P00187500 | 2021-04-16 3:59PM EDT | 187.50 | 2.70 | 2.74 | 2.82 | -1.20 | -30.77% | 815 | 1,193 | 26.07% |
| DIS210423P00190000 | 2021-04-16 3:52PM EDT | 190.00 | 4.25 | 4.00 | 4.40 | -1.28 | -23.15% | 563 | 742 | 27.08% |
| DIS210423P00192500 | 2021-04-16 3:46PM EDT | 192.50 | 6.25 | 6.05 | 6.35 | -1.17 | -15.77% | 193 | 361 | 28.96% |
| DIS210423P00195000 | 2021-04-16 3:41PM EDT | 195.00 | 8.25 | 7.95 | 8.85 | -1.45 | -14.95% | 142 | 176 | 35.86% |
| DIS210423P00197500 | 2021-04-16 3:44PM EDT | 197.50 | 10.80 | 10.15 | 10.85 | -1.09 | -9.17% | 21 | 59 | 34.47% |
| DIS210423P00200000 | 2021-04-16 3:55PM EDT | 200.00 | 13.25 | 12.50 | 13.30 | -0.99 | -6.95% | 30 | 96 | 38.92% |
| DIS210423P00202500 | 2021-04-16 9:42AM EDT | 202.50 | 13.92 | 14.95 | 15.65 | -2.71 | -16.30% | 15 | 26 | 40.63% |
| DIS210423P00205000 | 2021-04-14 1:27PM EDT | 205.00 | 15.25 | 17.25 | 18.60 | 0.00 | - | 1 | 14 | 55.08% |
| DIS210423P00210000 | 2021-03-15 12:01AM EDT | 210.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00212500 | 2021-04-14 10:14AM EDT | 212.50 | 22.90 | 24.65 | 26.05 | 0.00 | - | 1 | 16 | 68.68% |
| DIS210423P00215000 | 2021-04-16 11:19AM EDT | 215.00 | 27.75 | 27.15 | 28.55 | +2.57 | +10.21% | 1 | 2 | 73.24% |
| DIS210423P00217500 | 2021-03-31 10:08AM EDT | 217.50 | 32.00 | 29.65 | 31.00 | 0.00 | - | 1 | 2 | 50.78% |
| DIS210423P00220000 | 2021-04-16 11:19AM EDT | 220.00 | 32.75 | 32.10 | 33.50 | +2.63 | +8.73% | 1 | 2 | 51.56% |
| DIS210423P00225000 | 2021-03-15 12:01AM EDT | 225.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00230000 | 2021-03-15 12:01AM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00250000 | 2021-03-29 12:06AM EDT | 250.00 | 60.40 | 62.10 | 63.50 | 0.00 | - | - | 0 | 85.16% |
© 2021 Verizon Media. Tutti i diritti riservati.
