Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00175000 | 2021-02-26 3:37PM EST | 2021-03-05 | 15.23 | 14.25 | 15.30 | -2.16 | -12.42% | 24 | 439 | 51.86% |
DIS210312C00175000 | 2021-02-26 2:56PM EST | 2021-03-12 | 16.35 | 14.90 | 16.05 | -3.07 | -15.81% | 8 | 107 | 50.12% |
DIS210319C00175000 | 2021-02-26 3:54PM EST | 2021-03-19 | 17.10 | 15.60 | 16.15 | -0.80 | -4.47% | 119 | 8,953 | 41.22% |
DIS210326C00175000 | 2021-02-26 2:00PM EST | 2021-03-26 | 17.75 | 16.30 | 17.55 | -3.40 | -16.08% | 4 | 25 | 44.63% |
DIS210401C00175000 | 2021-02-26 1:38PM EST | 2021-04-01 | 18.12 | 17.00 | 18.15 | -8.62 | -32.24% | 1 | 22 | 43.69% |
DIS210416C00175000 | 2021-02-26 3:53PM EST | 2021-04-16 | 20.05 | 18.25 | 19.45 | -1.15 | -5.42% | 37 | 1,925 | 41.97% |
DIS210521C00175000 | 2021-02-26 3:59PM EST | 2021-05-21 | 22.13 | 21.55 | 22.30 | -2.27 | -9.30% | 16 | 2,708 | 41.05% |
DIS210618C00175000 | 2021-02-26 2:22PM EST | 2021-06-18 | 23.75 | 23.35 | 24.40 | -1.83 | -7.15% | 6 | 5,244 | 41.14% |
DIS210716C00175000 | 2021-02-26 3:57PM EST | 2021-07-16 | 25.87 | 24.60 | 25.80 | -1.08 | -4.01% | 24 | 1,239 | 40.08% |
DIS211015C00175000 | 2021-02-26 10:05AM EST | 2021-10-15 | 28.75 | 29.60 | 30.35 | -2.25 | -7.26% | 1 | 85 | 39.45% |
DIS220121C00175000 | 2021-02-26 3:30PM EST | 2022-01-21 | 34.05 | 32.80 | 34.50 | -1.22 | -3.46% | 85 | 3,472 | 39.31% |
DIS220617C00175000 | 2021-02-26 10:36AM EST | 2022-06-17 | 38.00 | 38.50 | 39.95 | -2.00 | -5.00% | 8 | 781 | 39.51% |
DIS230120C00175000 | 2021-02-26 10:10AM EST | 2023-01-20 | 42.73 | 43.40 | 46.30 | -3.17 | -6.91% | 3 | 1,089 | 39.36% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00175000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.43 | 0.39 | 0.50 | -0.22 | -33.85% | 383 | 588 | 46.53% |
DIS210312P00175000 | 2021-02-26 3:55PM EST | 2021-03-12 | 0.99 | 1.02 | 1.28 | -0.31 | -23.85% | 56 | 292 | 42.21% |
DIS210319P00175000 | 2021-02-26 3:59PM EST | 2021-03-19 | 1.84 | 1.80 | 2.02 | -0.22 | -10.68% | 1,265 | 7,108 | 40.50% |
DIS210326P00175000 | 2021-02-26 3:28PM EST | 2021-03-26 | 2.50 | 2.45 | 2.91 | -0.16 | -6.02% | 81 | 246 | 40.85% |
DIS210401P00175000 | 2021-02-26 2:27PM EST | 2021-04-01 | 3.40 | 3.00 | 3.45 | +0.30 | +9.68% | 17 | 207 | 40.04% |
DIS210409P00175000 | 2021-02-26 11:54AM EST | 2021-04-09 | 4.15 | 3.65 | 4.15 | +4.15 | - | 1 | 0 | 39.40% |
DIS210416P00175000 | 2021-02-26 3:59PM EST | 2021-04-16 | 4.55 | 4.25 | 4.85 | +0.25 | +5.81% | 161 | 2,923 | 39.54% |
DIS210521P00175000 | 2021-02-26 12:27PM EST | 2021-05-21 | 7.59 | 7.35 | 7.95 | +0.29 | +3.97% | 48 | 948 | 40.09% |
DIS210618P00175000 | 2021-02-26 3:58PM EST | 2021-06-18 | 9.10 | 9.10 | 9.50 | +0.10 | +1.11% | 7 | 2,579 | 38.86% |
DIS210716P00175000 | 2021-02-26 9:33AM EST | 2021-07-16 | 10.95 | 10.50 | 11.20 | +1.19 | +12.19% | 3 | 689 | 38.77% |
DIS211015P00175000 | 2021-02-26 1:13PM EST | 2021-10-15 | 15.00 | 14.80 | 15.45 | +15.00 | - | 8 | 87 | 37.91% |
DIS220121P00175000 | 2021-02-26 11:16AM EST | 2022-01-21 | 19.15 | 18.45 | 19.60 | +0.90 | +4.93% | 17 | 2,724 | 38.03% |
DIS220617P00175000 | 2021-02-26 11:13AM EST | 2022-06-17 | 23.45 | 22.85 | 24.15 | +2.06 | +9.63% | 3 | 128 | 37.32% |
DIS230120P00175000 | 2021-02-24 12:17PM EST | 2023-01-20 | 26.75 | 27.80 | 30.00 | 0.00 | - | 6 | 151 | 37.03% |