Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00090000 | 2024-03-15 3:41PM EDT | 2024-03-22 | 24.22 | 22.85 | 24.30 | +2.05 | +9.25% | 3 | 8 | 148.63% |
DIS240328C00090000 | 2024-03-18 12:01PM EDT | 2024-03-28 | 24.44 | 23.55 | 24.90 | +2.24 | +10.09% | 4 | 28 | 90.33% |
DIS240405C00090000 | 2024-03-18 12:01PM EDT | 2024-04-05 | 24.49 | 23.70 | 25.20 | +2.19 | +9.82% | 3 | 22 | 74.95% |
DIS240412C00090000 | 2024-03-06 1:34PM EDT | 2024-04-12 | 21.37 | 23.60 | 25.45 | 0.00 | - | 2 | 1 | 65.48% |
DIS240419C00090000 | 2024-03-15 1:17PM EDT | 2024-04-19 | 22.81 | 24.15 | 25.45 | 0.00 | - | 302 | 4,109 | 63.33% |
DIS240517C00090000 | 2024-03-18 3:29PM EDT | 2024-05-17 | 24.82 | 23.70 | 26.10 | +1.16 | +4.90% | 4 | 660 | 60.71% |
DIS240621C00090000 | 2024-03-18 3:29PM EDT | 2024-06-21 | 25.45 | 25.35 | 26.50 | +1.00 | +4.09% | 4 | 6,941 | 51.25% |
DIS240719C00090000 | 2024-03-15 3:35PM EDT | 2024-07-19 | 25.49 | 25.75 | 26.75 | +1.00 | +4.08% | 2 | 1,133 | 46.62% |
DIS240920C00090000 | 2024-03-18 1:49PM EDT | 2024-09-20 | 26.80 | 26.95 | 28.15 | +0.80 | +3.08% | 13 | 2,734 | 44.67% |
DIS241018C00090000 | 2024-03-18 2:11PM EDT | 2024-10-18 | 27.82 | 27.50 | 28.40 | +1.50 | +5.70% | 1 | 248 | 42.71% |
DIS250117C00090000 | 2024-03-18 3:05PM EDT | 2025-01-17 | 29.50 | 29.10 | 29.50 | +1.47 | +5.24% | 8 | 5,730 | 39.59% |
DIS250321C00090000 | 2024-03-14 12:24PM EDT | 2025-03-21 | 28.25 | 30.50 | 30.85 | 0.00 | - | 5 | 50 | 40.14% |
DIS250620C00090000 | 2024-03-18 1:31PM EDT | 2025-06-20 | 32.15 | 32.15 | 33.30 | +1.65 | +5.41% | 2 | 1,638 | 42.34% |
DIS251219C00090000 | 2024-03-15 10:58AM EDT | 2025-12-19 | 33.76 | 34.45 | 35.15 | 0.00 | - | 6 | 1,002 | 39.81% |
DIS260116C00090000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 35.19 | 34.75 | 35.95 | +0.99 | +2.89% | 19 | 646 | 40.63% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00090000 | 2024-03-12 9:46AM EDT | 2024-03-22 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 105 | 78.13% |
DIS240328P00090000 | 2024-03-12 10:33AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 55.47% |
DIS240405P00090000 | 2024-03-01 11:29AM EDT | 2024-04-05 | 0.12 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 53.71% |
DIS240412P00090000 | 2024-03-05 11:58AM EDT | 2024-04-12 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 20 | 46.19% |
DIS240419P00090000 | 2024-03-18 3:13PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 38 | 13,278 | 35.74% |
DIS240426P00090000 | 2024-03-08 2:57PM EDT | 2024-04-26 | 0.06 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 51.86% |
DIS240517P00090000 | 2024-03-18 1:12PM EDT | 2024-05-17 | 0.24 | 0.19 | 0.28 | -0.06 | -20.00% | 53 | 184 | 34.72% |
DIS240621P00090000 | 2024-03-18 3:11PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.44 | -0.11 | -22.45% | 39 | 14,703 | 30.37% |
DIS240719P00090000 | 2024-03-18 2:54PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.61 | -0.13 | -18.06% | 36 | 5,265 | 28.78% |
DIS240920P00090000 | 2024-03-18 3:45PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.19 | -0.18 | -13.53% | 18 | 5,502 | 28.02% |
DIS241018P00090000 | 2024-03-18 9:41AM EDT | 2024-10-18 | 1.46 | 1.35 | 1.41 | -0.04 | -2.67% | 24 | 107 | 27.50% |
DIS250117P00090000 | 2024-03-18 11:42AM EDT | 2025-01-17 | 2.19 | 2.22 | 2.30 | -0.27 | -10.98% | 65 | 12,118 | 27.15% |
DIS250321P00090000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 3.00 | 2.85 | 2.98 | -0.04 | -1.32% | 29 | 223 | 27.26% |
DIS250620P00090000 | 2024-03-18 1:41PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.70 | -0.05 | -1.35% | 1 | 1,791 | 26.66% |
DIS251219P00090000 | 2024-03-18 10:57AM EDT | 2025-12-19 | 4.96 | 4.80 | 5.05 | -0.19 | -3.69% | 8 | 1,224 | 25.91% |
DIS260116P00090000 | 2024-03-14 12:47PM EDT | 2026-01-16 | 5.55 | 5.00 | 5.25 | 0.00 | - | 7 | 1,423 | 25.83% |