Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00160000 | 2021-02-26 2:11PM EST | 2021-03-05 | 29.92 | 28.80 | 29.95 | -1.48 | -4.71% | 32 | 89 | 77.64% |
DIS210312C00160000 | 2021-02-26 12:35PM EST | 2021-03-12 | 30.45 | 28.80 | 30.20 | -7.50 | -19.76% | 19 | 10 | 56.25% |
DIS210319C00160000 | 2021-02-26 3:13PM EST | 2021-03-19 | 31.15 | 29.10 | 30.50 | -0.85 | -2.66% | 6 | 3,343 | 50.90% |
DIS210326C00160000 | 2021-02-24 9:36AM EST | 2021-03-26 | 37.41 | 29.50 | 30.85 | 0.00 | - | 3 | 16 | 55.77% |
DIS210401C00160000 | 2021-02-23 10:28AM EST | 2021-04-01 | 33.90 | 29.90 | 31.15 | 0.00 | - | 2 | 22 | 53.02% |
DIS210416C00160000 | 2021-02-26 2:36PM EST | 2021-04-16 | 31.65 | 30.65 | 31.85 | -2.15 | -6.36% | 9 | 15,403 | 48.54% |
DIS210521C00160000 | 2021-02-26 3:29PM EST | 2021-05-21 | 34.12 | 32.95 | 33.95 | -2.38 | -6.52% | 29 | 1,627 | 46.04% |
DIS210618C00160000 | 2021-02-26 3:06PM EST | 2021-06-18 | 36.15 | 34.45 | 35.25 | -1.14 | -3.06% | 23 | 2,580 | 44.24% |
DIS210716C00160000 | 2021-02-26 10:41AM EST | 2021-07-16 | 35.50 | 35.15 | 36.35 | -1.86 | -4.98% | 14 | 462 | 42.75% |
DIS211015C00160000 | 2021-02-26 11:21AM EST | 2021-10-15 | 39.50 | 39.00 | 40.00 | -7.50 | -15.96% | 2 | 4 | 41.10% |
DIS220121C00160000 | 2021-02-26 11:03AM EST | 2022-01-21 | 43.00 | 42.50 | 43.60 | -1.10 | -2.49% | 3 | 4,223 | 40.63% |
DIS220617C00160000 | 2021-02-26 3:50PM EST | 2022-06-17 | 48.50 | 47.15 | 48.35 | -0.90 | -1.82% | 5 | 985 | 40.39% |
DIS230120C00160000 | 2021-02-26 3:40PM EST | 2023-01-20 | 53.10 | 51.65 | 54.20 | -1.80 | -3.28% | 3 | 830 | 40.14% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00160000 | 2021-02-26 2:56PM EST | 2021-03-05 | 0.05 | 0.01 | 0.10 | -0.08 | -61.54% | 219 | 487 | 57.81% |
DIS210312P00160000 | 2021-02-26 3:06PM EST | 2021-03-12 | 0.31 | 0.22 | 0.32 | -0.04 | -11.43% | 11 | 254 | 50.59% |
DIS210319P00160000 | 2021-02-26 3:57PM EST | 2021-03-19 | 0.53 | 0.51 | 0.69 | -0.17 | -24.29% | 120 | 4,874 | 49.73% |
DIS210326P00160000 | 2021-02-26 12:58PM EST | 2021-03-26 | 0.94 | 0.79 | 1.03 | -0.10 | -9.62% | 13 | 263 | 47.36% |
DIS210401P00160000 | 2021-02-26 3:07PM EST | 2021-04-01 | 1.08 | 1.07 | 1.32 | +0.39 | +56.52% | 12 | 28 | 45.90% |
DIS210409P00160000 | 2021-02-26 12:55PM EST | 2021-04-09 | 1.71 | 0.64 | 3.35 | +1.71 | - | 2 | - | 56.08% |
DIS210416P00160000 | 2021-02-26 3:57PM EST | 2021-04-16 | 1.79 | 1.75 | 2.07 | -0.15 | -7.73% | 114 | 2,730 | 43.69% |
DIS210521P00160000 | 2021-02-26 3:27PM EST | 2021-05-21 | 3.80 | 3.80 | 4.15 | +0.05 | +1.33% | 4 | 773 | 42.91% |
DIS210618P00160000 | 2021-02-26 1:05PM EST | 2021-06-18 | 5.35 | 4.90 | 5.40 | +0.55 | +11.46% | 10 | 1,902 | 41.52% |
DIS210716P00160000 | 2021-02-26 3:33PM EST | 2021-07-16 | 6.10 | 6.15 | 6.60 | +0.30 | +5.17% | 331 | 786 | 40.70% |
DIS211015P00160000 | 2021-02-26 3:17PM EST | 2021-10-15 | 9.60 | 9.50 | 10.25 | +0.50 | +5.49% | 528 | 18 | 39.62% |
DIS220121P00160000 | 2021-02-26 1:48PM EST | 2022-01-21 | 13.11 | 12.95 | 13.45 | +0.51 | +4.05% | 50 | 1,073 | 38.75% |
DIS220617P00160000 | 2021-02-24 11:35AM EST | 2022-06-17 | 15.10 | 16.40 | 17.80 | 0.00 | - | 2 | 143 | 38.32% |
DIS230120P00160000 | 2021-02-25 11:53AM EST | 2023-01-20 | 21.18 | 20.75 | 23.60 | 0.00 | - | 1 | 241 | 38.40% |