Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00145000 | 2021-02-23 1:14PM EST | 2021-03-05 | 52.12 | 43.50 | 45.00 | 0.00 | - | 101 | 200 | 105.47% |
DIS210312C00145000 | 2021-02-26 2:35PM EST | 2021-03-12 | 44.35 | 43.60 | 45.10 | -7.45 | -14.38% | 2 | 6 | 76.47% |
DIS210319C00145000 | 2021-02-26 3:53PM EST | 2021-03-19 | 46.01 | 43.95 | 45.15 | -1.34 | -2.83% | 7 | 1,145 | 67.68% |
DIS210401C00145000 | 2021-02-22 9:41AM EST | 2021-04-01 | 40.63 | 44.05 | 45.45 | 0.00 | - | 1 | 1 | 56.40% |
DIS210416C00145000 | 2021-02-26 3:09PM EST | 2021-04-16 | 46.95 | 44.45 | 45.85 | -2.07 | -4.22% | 5 | 1,340 | 51.81% |
DIS210521C00145000 | 2021-02-24 1:36PM EST | 2021-05-21 | 56.85 | 45.70 | 47.05 | 0.00 | - | 2 | 209 | 52.17% |
DIS210618C00145000 | 2021-02-25 10:29AM EST | 2021-06-18 | 53.60 | 46.60 | 47.90 | 0.00 | - | 1 | 2,201 | 49.08% |
DIS210716C00145000 | 2021-02-25 9:55AM EST | 2021-07-16 | 53.62 | 47.50 | 48.65 | 0.00 | - | 5 | 261 | 46.77% |
DIS220121C00145000 | 2021-02-26 11:10AM EST | 2022-01-21 | 53.89 | 52.40 | 54.15 | -0.96 | -1.75% | 17 | 2,141 | 42.49% |
DIS220617C00145000 | 2021-02-26 9:30AM EST | 2022-06-17 | 58.60 | 55.75 | 58.10 | -0.90 | -1.51% | 1 | 419 | 41.75% |
DIS230120C00145000 | 2021-02-24 2:44PM EST | 2023-01-20 | 68.19 | 60.70 | 61.80 | 0.00 | - | 1 | 316 | 39.40% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00145000 | 2021-02-24 12:33PM EST | 2021-03-05 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 740 | 85.16% |
DIS210312P00145000 | 2021-02-26 10:37AM EST | 2021-03-12 | 0.15 | 0.06 | 0.15 | +0.07 | +87.50% | 2 | 206 | 64.55% |
DIS210319P00145000 | 2021-02-26 3:01PM EST | 2021-03-19 | 0.22 | 0.19 | 0.27 | -0.03 | -12.00% | 41 | 1,821 | 58.59% |
DIS210326P00145000 | 2021-02-26 10:34AM EST | 2021-03-26 | 0.52 | 0.29 | 0.43 | -0.08 | -13.33% | 4 | 24 | 54.54% |
DIS210401P00145000 | 2021-02-22 9:33AM EST | 2021-04-01 | 0.87 | 0.43 | 0.57 | 0.00 | - | 1 | 8 | 52.49% |
DIS210409P00145000 | 2021-02-26 1:22PM EST | 2021-04-09 | 1.01 | 0.02 | 1.15 | +1.01 | - | 200 | - | 56.57% |
DIS210416P00145000 | 2021-02-26 3:11PM EST | 2021-04-16 | 0.81 | 0.78 | 0.99 | -0.13 | -13.83% | 68 | 2,281 | 50.44% |
DIS210521P00145000 | 2021-02-26 3:29PM EST | 2021-05-21 | 2.00 | 1.87 | 2.17 | +0.04 | +2.04% | 18 | 183 | 47.17% |
DIS210618P00145000 | 2021-02-26 3:43PM EST | 2021-06-18 | 2.69 | 2.63 | 2.94 | +0.38 | +16.45% | 16 | 2,192 | 44.79% |
DIS210716P00145000 | 2021-02-26 12:01PM EST | 2021-07-16 | 3.60 | 3.35 | 3.65 | +0.34 | +10.43% | 1 | 1,184 | 43.03% |
DIS211015P00145000 | 2021-02-22 1:59PM EST | 2021-10-15 | 5.70 | 5.95 | 6.35 | 0.00 | - | 42 | 43 | 41.25% |
DIS220121P00145000 | 2021-02-26 3:06PM EST | 2022-01-21 | 8.45 | 8.40 | 9.25 | 0.00 | - | 41 | 2,245 | 40.76% |
DIS220617P00145000 | 2021-02-25 11:25AM EST | 2022-06-17 | 11.00 | 11.55 | 12.40 | 0.00 | - | 2 | 108 | 39.11% |
DIS230120P00145000 | 2021-02-19 1:45PM EST | 2023-01-20 | 17.05 | 15.50 | 17.65 | 0.00 | - | 165 | 254 | 39.30% |