Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00140000 | 2021-02-24 10:34AM EST | 2021-03-05 | 60.03 | 48.50 | 50.00 | 0.00 | - | 11 | 10 | 117.38% |
DIS210312C00140000 | 2021-02-18 10:19AM EST | 2021-03-12 | 44.20 | 48.60 | 50.10 | 0.00 | - | - | 3 | 85.01% |
DIS210319C00140000 | 2021-02-26 2:50PM EST | 2021-03-19 | 50.17 | 48.90 | 50.10 | -1.03 | -2.01% | 10 | 19,054 | 73.58% |
DIS210326C00140000 | 2021-02-23 2:42PM EST | 2021-03-26 | 57.50 | 48.85 | 50.20 | 0.00 | - | 1 | 2 | 63.97% |
DIS210401C00140000 | 2021-02-23 9:49AM EST | 2021-04-01 | 51.57 | 49.05 | 50.35 | +51.57 | - | - | 12 | 61.52% |
DIS210416C00140000 | 2021-02-26 2:56PM EST | 2021-04-16 | 51.07 | 49.30 | 50.75 | -2.56 | -4.77% | 9 | 1,950 | 55.64% |
DIS210521C00140000 | 2021-02-24 11:24AM EST | 2021-05-21 | 60.59 | 50.35 | 51.70 | 0.00 | - | 2 | 63 | 50.49% |
DIS210618C00140000 | 2021-02-26 10:12AM EST | 2021-06-18 | 49.55 | 51.05 | 52.50 | -5.77 | -10.43% | 1 | 4,841 | 51.66% |
DIS210716C00140000 | 2021-02-25 3:08PM EST | 2021-07-16 | 55.21 | 51.75 | 53.05 | 0.00 | - | 1 | 174 | 48.52% |
DIS220121C00140000 | 2021-02-26 1:52PM EST | 2022-01-21 | 57.53 | 56.80 | 58.00 | -1.47 | -2.49% | 76 | 8,672 | 43.34% |
DIS220617C00140000 | 2021-02-26 10:21AM EST | 2022-06-17 | 58.33 | 59.45 | 61.65 | -4.07 | -6.52% | 4 | 948 | 42.35% |
DIS230120C00140000 | 2021-02-26 3:30PM EST | 2023-01-20 | 65.97 | 64.10 | 65.45 | -0.38 | -0.57% | 9 | 1,987 | 40.29% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00140000 | 2021-02-26 12:44PM EST | 2021-03-05 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 160 | 367 | 92.58% |
DIS210312P00140000 | 2021-02-26 2:15PM EST | 2021-03-12 | 0.23 | 0.00 | 0.12 | +0.14 | +155.56% | 20 | 74 | 66.99% |
DIS210319P00140000 | 2021-02-26 1:01PM EST | 2021-03-19 | 0.19 | 0.14 | 0.25 | -0.03 | -13.64% | 74 | 21,166 | 63.57% |
DIS210326P00140000 | 2021-02-26 10:01AM EST | 2021-03-26 | 0.35 | 0.21 | 0.34 | +0.07 | +25.00% | 1 | 26 | 57.81% |
DIS210401P00140000 | 2021-02-26 2:03PM EST | 2021-04-01 | 0.41 | 0.31 | 0.48 | +0.01 | +2.50% | 5 | 6 | 55.71% |
DIS210416P00140000 | 2021-02-26 3:51PM EST | 2021-04-16 | 0.69 | 0.61 | 0.75 | +0.03 | +4.55% | 106 | 600 | 51.34% |
DIS210521P00140000 | 2021-02-26 3:41PM EST | 2021-05-21 | 1.62 | 1.50 | 1.76 | +0.02 | +1.25% | 11 | 195 | 48.88% |
DIS210618P00140000 | 2021-02-26 1:59PM EST | 2021-06-18 | 2.30 | 2.15 | 2.45 | +0.16 | +7.48% | 2 | 2,294 | 46.40% |
DIS210716P00140000 | 2021-02-26 12:01PM EST | 2021-07-16 | 2.99 | 2.81 | 3.05 | +0.44 | +17.25% | 8 | 3,539 | 44.34% |
DIS211015P00140000 | 2021-02-25 1:06PM EST | 2021-10-15 | 4.94 | 5.05 | 5.50 | +4.94 | - | - | 21 | 42.32% |
DIS220121P00140000 | 2021-02-26 2:11PM EST | 2022-01-21 | 7.63 | 7.30 | 7.90 | +0.63 | +9.00% | 17 | 3,320 | 41.04% |
DIS220617P00140000 | 2021-02-23 3:26PM EST | 2022-06-17 | 9.33 | 10.20 | 11.30 | 0.00 | - | 5 | 1,091 | 40.16% |
DIS230120P00140000 | 2021-02-26 12:53PM EST | 2023-01-20 | 14.63 | 13.85 | 15.90 | +1.05 | +7.73% | 12 | 464 | 39.64% |