Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00095000 | 2024-03-18 10:43AM EDT | 2024-03-22 | 18.60 | 0.00 | 0.00 | +0.75 | +4.20% | 13 | 47 | 0.00% |
DIS240328C00095000 | 2024-03-18 12:14PM EDT | 2024-03-28 | 19.60 | 0.00 | 0.00 | +1.79 | +10.05% | 1 | 7 | 0.00% |
DIS240405C00095000 | 2024-03-14 9:48AM EDT | 2024-04-05 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DIS240412C00095000 | 2024-03-13 9:55AM EDT | 2024-04-12 | 19.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DIS240419C00095000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 19.44 | 0.00 | 0.00 | +1.59 | +8.91% | 24 | 8,455 | 0.00% |
DIS240517C00095000 | 2024-03-18 9:54AM EDT | 2024-05-17 | 19.95 | 0.00 | 0.00 | +1.09 | +5.78% | 10 | 74 | 0.00% |
DIS240621C00095000 | 2024-03-18 3:04PM EDT | 2024-06-21 | 21.10 | 0.00 | 0.00 | +1.25 | +6.30% | 6 | 4,460 | 0.00% |
DIS240719C00095000 | 2024-03-18 3:22PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | +1.43 | +7.16% | 6 | 823 | 0.00% |
DIS240920C00095000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 22.82 | 0.00 | 0.00 | +1.44 | +6.74% | 5 | 966 | 0.00% |
DIS241018C00095000 | 2024-03-15 12:28PM EDT | 2024-10-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
DIS250117C00095000 | 2024-03-18 1:39PM EDT | 2025-01-17 | 25.26 | 0.00 | 0.00 | +1.56 | +6.58% | 5 | 0 | 0.00% |
DIS250321C00095000 | 2024-03-18 10:05AM EDT | 2025-03-21 | 26.45 | 0.00 | 0.00 | +1.35 | +5.38% | 1 | 75 | 0.00% |
DIS250620C00095000 | 2024-03-18 1:48PM EDT | 2025-06-20 | 28.42 | 0.00 | 0.00 | +2.18 | +8.31% | 13 | 2,255 | 0.00% |
DIS251219C00095000 | 2024-03-18 11:32AM EDT | 2025-12-19 | 31.20 | 0.00 | 0.00 | +1.35 | +4.52% | 1 | 526 | 0.00% |
DIS260116C00095000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 31.76 | 0.00 | 0.00 | +1.26 | +4.13% | 9 | 0 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00095000 | 2024-03-18 12:34PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 50.00% |
DIS240328P00095000 | 2024-03-18 12:14PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 173 | 25.00% |
DIS240405P00095000 | 2024-03-18 1:15PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 201 | 128 | 25.00% |
DIS240412P00095000 | 2024-03-14 10:54AM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
DIS240419P00095000 | 2024-03-18 3:45PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 57 | 8,660 | 12.50% |
DIS240426P00095000 | 2024-03-15 3:02PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
DIS240517P00095000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | -0.13 | -22.81% | 140 | 548 | 12.50% |
DIS240621P00095000 | 2024-03-18 2:22PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | -0.19 | -21.11% | 196 | 6,849 | 6.25% |
DIS240719P00095000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | -0.18 | -15.52% | 33 | 3,580 | 6.25% |
DIS240920P00095000 | 2024-03-18 2:53PM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | -0.24 | -11.94% | 13 | 1,951 | 6.25% |
DIS241018P00095000 | 2024-03-18 12:24PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | -0.34 | -14.66% | 15 | 163 | 6.25% |
DIS250117P00095000 | 2024-03-18 1:12PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | -0.34 | -10.03% | 36 | 4,418 | 3.13% |
DIS250321P00095000 | 2024-03-14 10:04AM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
DIS250620P00095000 | 2024-03-14 11:46AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
DIS251219P00095000 | 2024-03-18 11:32AM EDT | 2025-12-19 | 6.12 | 0.00 | 0.00 | -0.38 | -5.85% | 1 | 0 | 3.13% |
DIS260116P00095000 | 2024-03-18 11:46AM EDT | 2026-01-16 | 6.25 | 0.00 | 0.00 | -0.50 | -7.41% | 90 | 608 | 3.13% |