Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00125000 | 2024-03-18 3:41PM EDT | 2024-03-22 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 26 | 490 | 43.36% |
DIS240328C00125000 | 2024-03-18 1:11PM EDT | 2024-03-28 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 12 | 134 | 30.86% |
DIS240405C00125000 | 2024-03-18 3:15PM EDT | 2024-04-05 | 0.18 | 0.03 | 0.22 | +0.02 | +12.50% | 156 | 352 | 28.13% |
DIS240412C00125000 | 2024-03-18 3:14PM EDT | 2024-04-12 | 0.29 | 0.29 | 0.33 | +0.01 | +3.57% | 167 | 548 | 26.29% |
DIS240419C00125000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.43 | 0.43 | 0.47 | +0.06 | +16.22% | 8,652 | 11,698 | 25.54% |
DIS240426C00125000 | 2024-03-18 3:14PM EDT | 2024-04-26 | 0.60 | 0.57 | 0.68 | +0.02 | +3.45% | 45 | 121 | 25.81% |
DIS240517C00125000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 1.76 | 1.78 | 1.84 | +0.29 | +19.73% | 1,462 | 12,798 | 29.98% |
DIS240621C00125000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 2.57 | 2.60 | 2.63 | +0.32 | +14.22% | 182 | 7,976 | 28.02% |
DIS240719C00125000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.25 | +0.44 | +16.24% | 155 | 2,730 | 27.34% |
DIS240920C00125000 | 2024-03-18 3:53PM EDT | 2024-09-20 | 5.07 | 5.05 | 5.15 | +0.32 | +6.74% | 100 | 6,460 | 28.66% |
DIS241018C00125000 | 2024-03-18 2:40PM EDT | 2024-10-18 | 5.80 | 5.70 | 5.85 | +0.76 | +15.08% | 30 | 218 | 28.85% |
DIS250117C00125000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 8.05 | 7.95 | 8.10 | +0.85 | +11.81% | 5 | 7,293 | 29.76% |
DIS250321C00125000 | 2024-03-14 12:28PM EDT | 2025-03-21 | 8.42 | 9.65 | 10.40 | 0.00 | - | 34 | 163 | 32.21% |
DIS250620C00125000 | 2024-03-18 11:43AM EDT | 2025-06-20 | 12.01 | 11.65 | 12.05 | +0.76 | +6.76% | 2 | 1,468 | 32.09% |
DIS251219C00125000 | 2024-03-07 4:35PM EDT | 2025-12-19 | 12.95 | 14.60 | 16.30 | 0.00 | - | 26 | 483 | 34.22% |
DIS260116C00125000 | 2024-03-18 10:48AM EDT | 2026-01-16 | 15.15 | 15.25 | 15.60 | +1.40 | +10.18% | 12 | 1,267 | 32.36% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00125000 | 2024-02-27 11:15AM EDT | 2024-03-22 | 17.05 | 9.80 | 11.60 | 0.00 | - | 1 | 0 | 71.39% |
DIS240328P00125000 | 2024-03-14 9:32AM EDT | 2024-03-28 | 13.00 | 10.15 | 12.35 | 0.00 | - | 1 | 0 | 61.91% |
DIS240405P00125000 | 2024-02-26 4:52PM EDT | 2024-04-05 | 17.76 | 9.75 | 11.80 | 0.00 | - | 1 | 0 | 37.48% |
DIS240419P00125000 | 2024-03-18 10:19AM EDT | 2024-04-19 | 11.90 | 10.15 | 11.50 | -0.60 | -4.80% | 20 | 14 | 23.61% |
DIS240517P00125000 | 2024-03-15 10:02AM EDT | 2024-05-17 | 14.00 | 11.00 | 12.10 | 0.00 | - | 1 | 63 | 23.24% |
DIS240621P00125000 | 2024-03-15 11:05AM EDT | 2024-06-21 | 13.15 | 12.25 | 12.50 | 0.00 | - | 27 | 39 | 21.02% |
DIS240719P00125000 | 2024-03-18 11:46AM EDT | 2024-07-19 | 12.50 | 12.65 | 12.80 | -2.65 | -17.49% | 1 | 35 | 20.02% |
DIS240920P00125000 | 2024-03-15 12:06PM EDT | 2024-09-20 | 14.66 | 13.60 | 13.85 | 0.00 | - | 6 | 540 | 20.30% |
DIS241018P00125000 | 2024-03-08 10:46AM EDT | 2024-10-18 | 16.10 | 14.00 | 15.20 | 0.00 | - | 7 | 52 | 23.32% |
DIS250117P00125000 | 2024-03-13 10:14AM EDT | 2025-01-17 | 15.12 | 15.15 | 16.30 | 0.00 | - | 4 | 544 | 22.40% |
DIS250321P00125000 | 2024-03-08 2:45PM EDT | 2025-03-21 | 18.30 | 15.40 | 17.25 | 0.00 | - | 38 | 40 | 22.60% |
DIS250620P00125000 | 2024-03-18 3:37PM EDT | 2025-06-20 | 16.95 | 15.85 | 18.00 | -1.50 | -8.13% | 1 | 19 | 21.77% |
DIS251219P00125000 | 2024-02-05 4:07PM EDT | 2025-12-19 | 29.40 | 19.75 | 20.20 | 0.00 | - | 3 | 13 | 22.17% |
DIS260116P00125000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 20.20 | 18.45 | 19.00 | 0.00 | - | 10 | 517 | 19.71% |