Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00115000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.81 | 0.78 | 0.80 | +0.36 | +80.00% | 3,627 | 3,413 | 27.10% |
DIS240328C00115000 | 2024-03-18 3:53PM EDT | 2024-03-28 | 1.33 | 1.36 | 1.43 | +0.45 | +51.14% | 1,240 | 912 | 25.83% |
DIS240405C00115000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 2.11 | 2.04 | 2.14 | +0.59 | +38.82% | 328 | 10,499 | 26.39% |
DIS240412C00115000 | 2024-03-18 3:32PM EDT | 2024-04-12 | 2.46 | 2.32 | 2.58 | +0.55 | +28.80% | 302 | 1,045 | 26.12% |
DIS240419C00115000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.88 | 2.89 | 2.97 | +0.65 | +29.15% | 1,643 | 43,618 | 26.01% |
DIS240426C00115000 | 2024-03-18 1:59PM EDT | 2024-04-26 | 3.25 | 3.20 | 3.35 | +0.55 | +20.37% | 33 | 163 | 26.12% |
DIS240517C00115000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 5.17 | 5.10 | 5.20 | +0.87 | +20.23% | 543 | 4,026 | 31.12% |
DIS240621C00115000 | 2024-03-18 3:24PM EDT | 2024-06-21 | 6.20 | 6.25 | 6.35 | +0.82 | +15.24% | 452 | 11,653 | 29.69% |
DIS240719C00115000 | 2024-03-18 3:33PM EDT | 2024-07-19 | 6.94 | 6.90 | 7.05 | +0.49 | +7.60% | 243 | 1,098 | 28.75% |
DIS240920C00115000 | 2024-03-18 12:13PM EDT | 2024-09-20 | 9.21 | 9.15 | 9.30 | +0.59 | +6.84% | 29 | 4,804 | 30.32% |
DIS241018C00115000 | 2024-03-18 11:38AM EDT | 2024-10-18 | 10.10 | 9.90 | 10.40 | +1.00 | +10.99% | 12 | 337 | 31.44% |
DIS250117C00115000 | 2024-03-18 3:35PM EDT | 2025-01-17 | 12.46 | 12.30 | 12.55 | +1.12 | +9.88% | 21 | 3,826 | 31.53% |
DIS250321C00115000 | 2024-03-15 1:37PM EDT | 2025-03-21 | 13.40 | 14.10 | 15.15 | 0.00 | - | 2 | 56 | 34.46% |
DIS250620C00115000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 16.35 | 16.25 | 16.80 | +0.85 | +5.48% | 58 | 3,032 | 34.13% |
DIS251219C00115000 | 2024-03-18 12:18PM EDT | 2025-12-19 | 20.00 | 19.40 | 20.90 | +1.55 | +8.40% | 2 | 800 | 35.81% |
DIS260116C00115000 | 2024-03-18 3:31PM EDT | 2026-01-16 | 20.20 | 19.80 | 20.25 | +1.08 | +5.65% | 6 | 1,438 | 33.97% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00115000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 1.90 | 1.79 | 1.87 | -1.44 | -43.11% | 123 | 112 | 25.29% |
DIS240328P00115000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.38 | 2.27 | 2.36 | -1.27 | -34.79% | 106 | 78 | 22.83% |
DIS240405P00115000 | 2024-03-18 2:15PM EDT | 2024-04-05 | 2.83 | 2.83 | 3.10 | -1.41 | -33.25% | 38 | 116 | 24.49% |
DIS240412P00115000 | 2024-03-18 12:57PM EDT | 2024-04-12 | 3.10 | 3.15 | 3.25 | -2.45 | -44.14% | 39 | 35 | 22.07% |
DIS240419P00115000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 3.50 | 3.45 | 3.55 | -1.17 | -25.05% | 239 | 3,692 | 21.75% |
DIS240426P00115000 | 2024-03-11 9:59AM EDT | 2024-04-26 | 5.60 | 2.91 | 3.80 | 0.00 | - | 16 | 16 | 21.40% |
DIS240517P00115000 | 2024-03-18 3:18PM EDT | 2024-05-17 | 5.28 | 5.20 | 5.30 | -1.02 | -16.19% | 290 | 1,553 | 25.43% |
DIS240621P00115000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 6.00 | 5.85 | 5.95 | -1.05 | -14.89% | 804 | 2,282 | 23.02% |
DIS240719P00115000 | 2024-03-18 3:53PM EDT | 2024-07-19 | 6.48 | 6.35 | 6.50 | -1.03 | -13.72% | 41 | 257 | 22.32% |
DIS240920P00115000 | 2024-03-18 2:08PM EDT | 2024-09-20 | 7.80 | 7.75 | 7.85 | -0.68 | -8.02% | 19 | 1,949 | 22.32% |
DIS241018P00115000 | 2024-03-18 12:02PM EDT | 2024-10-18 | 8.05 | 8.15 | 8.30 | -1.85 | -18.69% | 1 | 553 | 22.10% |
DIS250117P00115000 | 2024-03-18 2:56PM EDT | 2025-01-17 | 9.64 | 9.60 | 9.80 | -0.26 | -2.63% | 111 | 1,448 | 22.13% |
DIS250321P00115000 | 2024-03-18 2:04PM EDT | 2025-03-21 | 10.70 | 10.60 | 10.80 | -0.50 | -4.46% | 51 | 134 | 22.35% |
DIS250620P00115000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 11.65 | 11.50 | 11.90 | -1.05 | -8.27% | 38 | 321 | 22.18% |
DIS251219P00115000 | 2024-03-08 4:00PM EDT | 2025-12-19 | 14.93 | 13.20 | 13.65 | 0.00 | - | 25 | 153 | 21.69% |
DIS260116P00115000 | 2024-03-18 12:51PM EDT | 2026-01-16 | 13.45 | 13.35 | 13.85 | -1.65 | -10.93% | 10 | 189 | 21.56% |