Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00150000 | 2021-02-26 3:30PM EST | 2021-03-05 | 39.45 | 38.50 | 40.00 | -1.55 | -3.78% | 3 | 9 | 93.75% |
DIS210312C00150000 | 2021-02-19 1:24PM EST | 2021-03-12 | 33.77 | 38.65 | 40.05 | 0.00 | - | 1 | 4 | 68.16% |
DIS210319C00150000 | 2021-02-26 12:34PM EST | 2021-03-19 | 40.58 | 38.85 | 40.20 | -2.48 | -5.76% | 2 | 6,122 | 59.86% |
DIS210326C00150000 | 2021-02-18 11:52AM EST | 2021-03-26 | 34.17 | 39.05 | 40.40 | 0.00 | - | 1 | 4 | 55.40% |
DIS210401C00150000 | 2021-02-19 3:05PM EST | 2021-04-01 | 34.03 | 39.35 | 40.60 | 0.00 | - | 4 | 2 | 53.81% |
DIS210416C00150000 | 2021-02-26 3:06PM EST | 2021-04-16 | 42.61 | 40.00 | 41.10 | -1.79 | -4.03% | 134 | 2,162 | 50.45% |
DIS210521C00150000 | 2021-02-24 2:10PM EST | 2021-05-21 | 50.60 | 41.60 | 42.55 | 0.00 | - | 17 | 135 | 49.92% |
DIS210618C00150000 | 2021-02-26 10:41AM EST | 2021-06-18 | 43.00 | 42.20 | 43.55 | -1.50 | -3.37% | 4 | 4,314 | 47.35% |
DIS210716C00150000 | 2021-02-26 2:46PM EST | 2021-07-16 | 44.36 | 43.05 | 44.40 | -7.49 | -14.45% | 1 | 296 | 45.29% |
DIS211015C00150000 | 2021-02-26 1:35PM EST | 2021-10-15 | 47.90 | 46.05 | 47.40 | -3.29 | -6.43% | 2 | 5 | 42.75% |
DIS220121C00150000 | 2021-02-26 3:50PM EST | 2022-01-21 | 51.00 | 48.85 | 50.50 | -0.30 | -0.58% | 63 | 5,119 | 41.83% |
DIS220617C00150000 | 2021-02-26 10:52AM EST | 2022-06-17 | 54.45 | 52.45 | 54.75 | -3.40 | -5.88% | 3 | 1,701 | 41.31% |
DIS230120C00150000 | 2021-02-26 1:43PM EST | 2023-01-20 | 58.90 | 58.00 | 58.75 | -1.26 | -2.09% | 32 | 1,052 | 39.18% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00150000 | 2021-02-26 12:16PM EST | 2021-03-05 | 0.02 | 0.01 | 0.08 | -0.06 | -75.00% | 37 | 258 | 75.39% |
DIS210312P00150000 | 2021-02-26 10:37AM EST | 2021-03-12 | 0.23 | 0.07 | 0.18 | +0.06 | +35.29% | 11 | 118 | 58.79% |
DIS210319P00150000 | 2021-02-26 3:59PM EST | 2021-03-19 | 0.30 | 0.25 | 0.33 | -0.08 | -21.05% | 55 | 7,983 | 54.30% |
DIS210326P00150000 | 2021-02-26 3:43PM EST | 2021-03-26 | 0.48 | 0.41 | 0.55 | +0.08 | +20.00% | 17 | 92 | 51.42% |
DIS210401P00150000 | 2021-02-25 12:18PM EST | 2021-04-01 | 0.59 | 0.57 | 0.76 | 0.00 | - | 20 | 57 | 51.29% |
DIS210416P00150000 | 2021-02-26 3:59PM EST | 2021-04-16 | 1.11 | 1.03 | 1.25 | -0.03 | -2.63% | 179 | 2,149 | 48.00% |
DIS210521P00150000 | 2021-02-26 2:58PM EST | 2021-05-21 | 2.43 | 2.34 | 2.67 | +0.03 | +1.25% | 20 | 1,664 | 45.51% |
DIS210618P00150000 | 2021-02-26 2:47PM EST | 2021-06-18 | 3.35 | 3.25 | 3.60 | +0.05 | +1.52% | 63 | 5,931 | 43.57% |
DIS210716P00150000 | 2021-02-26 3:54PM EST | 2021-07-16 | 4.19 | 4.10 | 4.55 | +0.14 | +3.46% | 3 | 2,412 | 42.47% |
DIS211015P00150000 | 2021-02-26 3:28PM EST | 2021-10-15 | 7.06 | 7.00 | 7.55 | +1.25 | +21.51% | 11 | 18 | 40.81% |
DIS220121P00150000 | 2021-02-26 10:29AM EST | 2022-01-21 | 11.05 | 9.85 | 10.35 | +1.35 | +13.92% | 3 | 10,417 | 39.73% |
DIS220617P00150000 | 2021-02-24 2:30PM EST | 2022-06-17 | 12.25 | 12.90 | 14.00 | 0.00 | - | 4 | 717 | 38.73% |
DIS230120P00150000 | 2021-02-26 10:29AM EST | 2023-01-20 | 19.00 | 17.30 | 19.50 | +1.90 | +11.11% | 2 | 182 | 38.96% |