Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00100000 | 2024-03-18 9:59AM EDT | 2024-03-22 | 13.45 | 12.80 | 15.20 | +0.90 | +7.17% | 1 | 294 | 73.05% |
DIS240328C00100000 | 2024-03-18 9:59AM EDT | 2024-03-28 | 13.55 | 12.85 | 14.65 | +0.73 | +5.69% | 2 | 105 | 69.58% |
DIS240405C00100000 | 2024-03-18 11:22AM EDT | 2024-04-05 | 14.21 | 13.90 | 14.85 | +2.81 | +24.65% | 1 | 9 | 55.69% |
DIS240412C00100000 | 2024-03-15 1:53PM EDT | 2024-04-12 | 12.93 | 14.00 | 14.95 | 0.00 | - | 1 | 17 | 48.78% |
DIS240419C00100000 | 2024-03-18 3:28PM EDT | 2024-04-19 | 14.55 | 14.40 | 14.75 | +1.61 | +12.44% | 73 | 11,939 | 40.36% |
DIS240426C00100000 | 2024-03-18 3:02PM EDT | 2024-04-26 | 15.00 | 14.50 | 15.00 | +1.00 | +7.14% | 20 | 17 | 39.65% |
DIS240517C00100000 | 2024-03-18 3:29PM EDT | 2024-05-17 | 15.55 | 15.60 | 15.85 | +1.35 | +9.51% | 17 | 162 | 39.37% |
DIS240621C00100000 | 2024-03-18 3:16PM EDT | 2024-06-21 | 16.40 | 16.55 | 16.70 | +1.24 | +8.18% | 94 | 15,084 | 36.50% |
DIS240719C00100000 | 2024-03-18 11:33AM EDT | 2024-07-19 | 17.10 | 17.05 | 17.30 | +1.10 | +6.88% | 1 | 1,031 | 35.12% |
DIS240920C00100000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 18.80 | 18.80 | 19.45 | +1.20 | +6.82% | 6 | 4,609 | 36.88% |
DIS241018C00100000 | 2024-03-18 2:24PM EDT | 2024-10-18 | 19.70 | 19.50 | 19.85 | +1.26 | +6.83% | 1 | 134 | 35.78% |
DIS250117C00100000 | 2024-03-18 2:51PM EDT | 2025-01-17 | 21.65 | 21.45 | 21.95 | +1.09 | +5.30% | 45 | 12,191 | 35.96% |
DIS250321C00100000 | 2024-03-18 10:10AM EDT | 2025-03-21 | 22.70 | 23.10 | 23.75 | +0.98 | +4.51% | 1 | 122 | 37.31% |
DIS250620C00100000 | 2024-03-18 3:38PM EDT | 2025-06-20 | 25.40 | 25.05 | 26.00 | +0.30 | +1.20% | 21 | 3,010 | 38.48% |
DIS251219C00100000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 28.10 | 27.80 | 29.55 | +0.95 | +3.50% | 2 | 1,569 | 39.28% |
DIS260116C00100000 | 2024-03-18 3:53PM EDT | 2026-01-16 | 28.25 | 28.10 | 28.60 | +1.06 | +3.90% | 1 | 1,652 | 36.69% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00100000 | 2024-03-18 1:15PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 15 | 496 | 60.55% |
DIS240328P00100000 | 2024-03-18 1:45PM EDT | 2024-03-28 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 98 | 999 | 36.91% |
DIS240405P00100000 | 2024-03-18 3:02PM EDT | 2024-04-05 | 0.14 | 0.07 | 0.13 | +0.02 | +16.67% | 81 | 357 | 33.50% |
DIS240412P00100000 | 2024-03-18 3:20PM EDT | 2024-04-12 | 0.11 | 0.06 | 0.13 | -0.10 | -47.62% | 52 | 381 | 28.42% |
DIS240419P00100000 | 2024-03-18 3:41PM EDT | 2024-04-19 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 579 | 11,624 | 27.93% |
DIS240426P00100000 | 2024-03-18 3:41PM EDT | 2024-04-26 | 0.26 | 0.16 | 0.28 | -0.13 | -33.33% | 13 | 27 | 26.66% |
DIS240517P00100000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 0.86 | 0.84 | 0.89 | -0.26 | -23.21% | 35 | 1,770 | 29.37% |
DIS240621P00100000 | 2024-03-18 3:31PM EDT | 2024-06-21 | 1.28 | 1.22 | 1.30 | -0.32 | -20.00% | 77 | 8,492 | 26.54% |
DIS240719P00100000 | 2024-03-18 1:45PM EDT | 2024-07-19 | 1.67 | 1.63 | 1.67 | -0.23 | -12.11% | 49 | 1,483 | 25.60% |
DIS240920P00100000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 2.67 | 2.63 | 2.88 | -0.43 | -13.87% | 43 | 1,675 | 26.22% |
DIS241018P00100000 | 2024-03-18 11:45AM EDT | 2024-10-18 | 2.92 | 2.89 | 3.05 | -0.35 | -10.70% | 2 | 599 | 25.11% |
DIS250117P00100000 | 2024-03-18 3:47PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.30 | -0.50 | -10.64% | 70 | 8,092 | 24.95% |
DIS250321P00100000 | 2024-03-18 10:54AM EDT | 2025-03-21 | 4.96 | 5.00 | 5.20 | -0.64 | -11.43% | 56 | 97 | 25.17% |
DIS250620P00100000 | 2024-03-13 10:06AM EDT | 2025-06-20 | 5.95 | 5.90 | 6.15 | 0.00 | - | 1 | 1,976 | 24.81% |
DIS251219P00100000 | 2024-03-11 12:34PM EDT | 2025-12-19 | 8.10 | 7.50 | 7.80 | 0.00 | - | 1 | 643 | 24.24% |
DIS260116P00100000 | 2024-03-15 3:29PM EDT | 2026-01-16 | 8.25 | 7.70 | 7.95 | 0.00 | - | 5 | 5,413 | 24.02% |