Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00085000 | 2024-03-15 3:37PM EDT | 2024-03-22 | 27.35 | 26.95 | 30.20 | 0.00 | - | 3 | 9 | 233.30% |
DIS240328C00085000 | 2024-03-18 9:58AM EDT | 2024-03-28 | 28.31 | 28.40 | 29.70 | +1.15 | +4.23% | 1 | 2 | 95.90% |
DIS240405C00085000 | 2024-03-18 9:58AM EDT | 2024-04-05 | 28.38 | 28.35 | 29.80 | +0.51 | +1.83% | 1 | 2 | 72.95% |
DIS240412C00085000 | 2024-03-15 10:39AM EDT | 2024-04-12 | 27.45 | 28.60 | 29.85 | 0.00 | - | - | 1 | 68.26% |
DIS240419C00085000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 29.49 | 28.55 | 29.90 | +3.69 | +14.30% | 2 | 2,968 | 60.35% |
DIS240517C00085000 | 2024-03-08 1:09PM EDT | 2024-05-17 | 26.38 | 29.15 | 31.00 | 0.00 | - | 2 | 13 | 58.57% |
DIS240621C00085000 | 2024-03-18 1:19PM EDT | 2024-06-21 | 30.40 | 29.85 | 30.90 | +1.84 | +6.44% | 13 | 3,031 | 54.46% |
DIS240719C00085000 | 2024-03-18 9:32AM EDT | 2024-07-19 | 30.10 | 29.45 | 31.65 | +0.64 | +2.17% | 1 | 271 | 53.32% |
DIS240920C00085000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 31.58 | 31.25 | 32.60 | +1.29 | +4.26% | 2 | 685 | 48.47% |
DIS241018C00085000 | 2024-03-18 3:40PM EDT | 2024-10-18 | 31.99 | 30.80 | 33.10 | +3.59 | +12.64% | 4 | 23 | 47.56% |
DIS250117C00085000 | 2024-03-18 12:43PM EDT | 2025-01-17 | 33.70 | 33.15 | 33.60 | +1.60 | +4.98% | 8 | 3,585 | 41.76% |
DIS250321C00085000 | 2024-03-13 3:09PM EDT | 2025-03-21 | 33.70 | 34.50 | 35.15 | 0.00 | - | 16 | 95 | 43.21% |
DIS250620C00085000 | 2024-03-18 3:48PM EDT | 2025-06-20 | 35.95 | 36.05 | 36.75 | +1.36 | +3.93% | 1 | 671 | 43.26% |
DIS251219C00085000 | 2024-03-18 1:20PM EDT | 2025-12-19 | 38.48 | 38.05 | 39.65 | +1.94 | +5.31% | 3 | 614 | 43.34% |
DIS260116C00085000 | 2024-03-13 11:01AM EDT | 2026-01-16 | 37.90 | 38.35 | 38.90 | 0.00 | - | 1 | 498 | 40.74% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00085000 | 2024-03-12 3:16PM EDT | 2024-03-22 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 93 | 142.58% |
DIS240328P00085000 | 2024-03-12 3:16PM EDT | 2024-03-28 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 74.22% |
DIS240412P00085000 | 2024-03-12 9:59AM EDT | 2024-04-12 | 0.14 | - | 0.11 | 0.00 | - | - | 25 | 54.88% |
DIS240419P00085000 | 2024-03-18 2:38PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 47 | 9,473 | 42.19% |
DIS240517P00085000 | 2024-03-15 10:58AM EDT | 2024-05-17 | 0.18 | 0.08 | 0.19 | 0.00 | - | 2 | 26 | 38.77% |
DIS240621P00085000 | 2024-03-18 3:30PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 66 | 14,107 | 31.89% |
DIS240719P00085000 | 2024-03-18 1:14PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.37 | -0.05 | -11.90% | 35 | 1,593 | 30.71% |
DIS240920P00085000 | 2024-03-18 1:01PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.79 | -0.12 | -13.79% | 12 | 2,805 | 29.61% |
DIS241018P00085000 | 2024-03-18 1:03PM EDT | 2024-10-18 | 0.89 | 0.89 | 0.93 | -0.08 | -8.25% | 2 | 148 | 28.78% |
DIS250117P00085000 | 2024-03-18 2:16PM EDT | 2025-01-17 | 1.56 | 1.59 | 1.65 | -0.29 | -15.68% | 4 | 12,280 | 28.37% |
DIS250321P00085000 | 2024-03-18 11:15AM EDT | 2025-03-21 | 2.17 | 2.10 | 2.21 | -0.08 | -3.56% | 6 | 146 | 28.39% |
DIS250620P00085000 | 2024-03-14 1:03PM EDT | 2025-06-20 | 2.77 | 2.70 | 2.78 | -0.23 | -7.67% | 9 | 2,525 | 27.55% |
DIS251219P00085000 | 2024-03-18 9:32AM EDT | 2025-12-19 | 4.25 | 3.80 | 4.05 | +0.20 | +4.94% | 1 | 1,024 | 26.96% |
DIS260116P00085000 | 2024-03-15 3:25PM EDT | 2026-01-16 | 4.31 | 3.95 | 4.20 | 0.00 | - | 6 | 1,963 | 26.79% |