Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305C00195000 | 2021-02-26 3:59PM EST | 2021-03-05 | 1.62 | 1.42 | 1.73 | -1.27 | -43.94% | 1,453 | 1,714 | 41.02% |
DIS210312C00195000 | 2021-02-26 3:59PM EST | 2021-03-12 | 3.00 | 2.90 | 3.40 | -1.50 | -33.33% | 342 | 633 | 40.87% |
DIS210319C00195000 | 2021-02-26 3:59PM EST | 2021-03-19 | 4.30 | 3.90 | 4.30 | -1.19 | -21.68% | 1,102 | 7,039 | 38.34% |
DIS210326C00195000 | 2021-02-26 3:47PM EST | 2021-03-26 | 5.80 | 4.80 | 5.55 | -0.95 | -14.07% | 61 | 232 | 39.32% |
DIS210401C00195000 | 2021-02-26 3:54PM EST | 2021-04-01 | 6.20 | 5.45 | 6.25 | -1.00 | -13.89% | 52 | 183 | 38.72% |
DIS210409C00195000 | 2021-02-26 3:46PM EST | 2021-04-09 | 7.32 | 6.35 | 7.10 | +7.32 | - | 2 | 3 | 38.17% |
DIS210416C00195000 | 2021-02-26 3:57PM EST | 2021-04-16 | 8.00 | 7.05 | 7.80 | -0.81 | -9.19% | 719 | 2,161 | 37.87% |
DIS210521C00195000 | 2021-02-26 3:59PM EST | 2021-05-21 | 11.50 | 10.75 | 11.50 | -0.85 | -6.88% | 85 | 917 | 39.15% |
DIS210618C00195000 | 2021-02-26 3:35PM EST | 2021-06-18 | 13.35 | 12.65 | 13.60 | -1.00 | -6.97% | 51 | 3,646 | 38.91% |
DIS210716C00195000 | 2021-02-26 3:54PM EST | 2021-07-16 | 15.40 | 14.20 | 15.20 | -0.75 | -4.64% | 43 | 1,044 | 38.21% |
DIS211015C00195000 | 2021-02-26 1:30PM EST | 2021-10-15 | 20.50 | 19.15 | 20.30 | -0.65 | -3.07% | 8 | 106 | 38.22% |
DIS220121C00195000 | 2021-02-26 3:32PM EST | 2022-01-21 | 24.32 | 23.35 | 24.75 | -0.68 | -2.72% | 17 | 3,257 | 38.25% |
DIS220617C00195000 | 2021-02-25 1:26PM EST | 2022-06-17 | 31.55 | 29.10 | 30.65 | 0.00 | - | 14 | 494 | 38.69% |
DIS230120C00195000 | 2021-02-26 2:47PM EST | 2023-01-20 | 36.20 | 33.80 | 37.40 | -1.23 | -3.29% | 11 | 1,839 | 38.66% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS210305P00195000 | 2021-02-26 3:48PM EST | 2021-03-05 | 6.45 | 6.95 | 7.80 | -0.15 | -2.27% | 173 | 706 | 42.36% |
DIS210312P00195000 | 2021-02-26 3:30PM EST | 2021-03-12 | 8.42 | 8.25 | 9.20 | +0.21 | +2.56% | 47 | 120 | 39.67% |
DIS210319P00195000 | 2021-02-26 2:41PM EST | 2021-03-19 | 9.50 | 9.35 | 10.20 | +0.58 | +6.50% | 71 | 857 | 37.99% |
DIS210326P00195000 | 2021-02-26 2:30PM EST | 2021-03-26 | 11.01 | 10.35 | 11.35 | +2.01 | +22.33% | 22 | 108 | 38.52% |
DIS210401P00195000 | 2021-02-26 3:45PM EST | 2021-04-01 | 10.99 | 11.10 | 12.05 | +0.49 | +4.67% | 2 | 9 | 38.01% |
DIS210409P00195000 | 2021-02-26 9:38AM EST | 2021-04-09 | 12.91 | 11.90 | 12.90 | +12.91 | - | 1 | 0 | 37.53% |
DIS210416P00195000 | 2021-02-26 3:49PM EST | 2021-04-16 | 12.14 | 12.65 | 13.60 | -0.21 | -1.70% | 159 | 496 | 37.29% |
DIS210521P00195000 | 2021-02-26 1:33PM EST | 2021-05-21 | 16.55 | 16.30 | 17.25 | +0.74 | +4.68% | 7 | 286 | 38.58% |
DIS210618P00195000 | 2021-02-26 10:29AM EST | 2021-06-18 | 20.50 | 18.15 | 18.85 | +2.65 | +14.85% | 12 | 286 | 37.22% |
DIS210716P00195000 | 2021-02-26 2:28PM EST | 2021-07-16 | 20.30 | 19.80 | 20.80 | +1.17 | +6.12% | 6 | 104 | 37.45% |
DIS211015P00195000 | 2021-02-25 10:02AM EST | 2021-10-15 | 22.30 | 24.50 | 25.65 | 0.00 | - | 5 | 18 | 37.22% |
DIS220121P00195000 | 2021-02-23 3:49PM EST | 2022-01-21 | 25.72 | 28.60 | 30.00 | 0.00 | - | 8 | 74 | 37.27% |
DIS220617P00195000 | 2021-02-26 3:13PM EST | 2022-06-17 | 33.80 | 33.35 | 34.90 | +1.70 | +5.30% | 2 | 38 | 36.71% |
DIS230120P00195000 | 2021-02-26 11:43AM EST | 2023-01-20 | 40.00 | 38.40 | 40.85 | +1.80 | +4.71% | 1 | 116 | 36.23% |