Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00105000 | 2024-03-18 3:38PM EDT | 2024-03-22 | 8.98 | 0.00 | 0.00 | +1.90 | +26.84% | 27 | 0 | 0.00% |
DIS240328C00105000 | 2024-03-18 12:44PM EDT | 2024-03-28 | 9.48 | 0.00 | 0.00 | +1.73 | +22.32% | 8 | 0 | 0.00% |
DIS240405C00105000 | 2024-03-15 2:46PM EDT | 2024-04-05 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DIS240412C00105000 | 2024-03-18 1:59PM EDT | 2024-04-12 | 9.40 | 0.00 | 0.00 | +1.40 | +17.50% | 2 | 0 | 0.00% |
DIS240419C00105000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 9.90 | 0.00 | 0.00 | +1.43 | +16.88% | 67 | 0 | 0.00% |
DIS240426C00105000 | 2024-03-18 12:05PM EDT | 2024-04-26 | 10.55 | 0.00 | 0.00 | +1.60 | +17.88% | 2 | 0 | 0.00% |
DIS240517C00105000 | 2024-03-18 3:46PM EDT | 2024-05-17 | 11.35 | 0.00 | 0.00 | +0.97 | +9.34% | 131 | 0 | 0.00% |
DIS240621C00105000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 12.63 | 0.00 | 0.00 | +1.31 | +11.57% | 37 | 0 | 0.00% |
DIS240719C00105000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 13.16 | 0.00 | 0.00 | +1.31 | +11.05% | 11 | 0 | 0.00% |
DIS240920C00105000 | 2024-03-18 2:33PM EDT | 2024-09-20 | 15.34 | 0.00 | 0.00 | +1.34 | +9.57% | 32 | 0 | 0.00% |
DIS241018C00105000 | 2024-03-18 12:38PM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | +1.25 | +8.31% | 13 | 0 | 0.00% |
DIS250117C00105000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | +0.75 | +4.40% | 8 | 0 | 0.00% |
DIS250321C00105000 | 2024-03-18 12:35PM EDT | 2025-03-21 | 20.25 | 0.00 | 0.00 | +2.25 | +12.50% | 1 | 0 | 0.00% |
DIS250620C00105000 | 2024-03-18 11:19AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | +0.95 | +4.51% | 1 | 0 | 0.00% |
DIS251219C00105000 | 2024-03-18 3:30PM EDT | 2025-12-19 | 25.09 | 0.00 | 0.00 | +0.90 | +3.72% | 1 | 0 | 0.00% |
DIS260116C00105000 | 2024-03-18 3:31PM EDT | 2026-01-16 | 25.63 | 0.00 | 0.00 | +1.58 | +6.57% | 1 | 0 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00105000 | 2024-03-18 3:39PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 120 | 0 | 25.00% |
DIS240328P00105000 | 2024-03-18 3:45PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.00 | -0.11 | -55.00% | 49 | 0 | 12.50% |
DIS240405P00105000 | 2024-03-18 2:28PM EDT | 2024-04-05 | 0.23 | 0.00 | 0.00 | -0.23 | -50.00% | 24 | 0 | 6.25% |
DIS240412P00105000 | 2024-03-18 2:38PM EDT | 2024-04-12 | 0.34 | 0.00 | 0.00 | -0.27 | -44.26% | 123 | 0 | 6.25% |
DIS240419P00105000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 0.53 | 0.00 | 0.00 | -0.35 | -39.77% | 330 | 0 | 6.25% |
DIS240426P00105000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 0.64 | 0.00 | 0.00 | -0.32 | -33.33% | 5 | 0 | 6.25% |
DIS240517P00105000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 1.63 | 0.00 | 0.00 | -0.48 | -22.75% | 63 | 0 | 6.25% |
DIS240621P00105000 | 2024-03-18 2:46PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | -0.57 | -20.50% | 47 | 0 | 3.13% |
DIS240719P00105000 | 2024-03-18 3:53PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | -0.43 | -13.65% | 41 | 0 | 3.13% |
DIS240920P00105000 | 2024-03-18 1:42PM EDT | 2024-09-20 | 3.96 | 0.00 | 0.00 | -0.46 | -10.41% | 38 | 0 | 3.13% |
DIS241018P00105000 | 2024-03-14 10:12AM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
DIS250117P00105000 | 2024-03-18 3:03PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | -0.50 | -8.06% | 16 | 0 | 1.56% |
DIS250321P00105000 | 2024-03-18 10:23AM EDT | 2025-03-21 | 6.85 | 6.50 | 6.75 | +6.85 | - | 1 | 0 | 24.25% |
DIS250620P00105000 | 2024-03-18 2:55PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | -0.43 | -5.35% | 501 | 0 | 1.56% |
DIS251219P00105000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
DIS260116P00105000 | 2024-03-14 1:35PM EDT | 2026-01-16 | 10.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |