Italia markets closed

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,70+1,46 (+2,46%)
Al 1:56PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DISCA210319C000200002021-01-15 10:23AM EST20.0016.8022.5023.200.00-300.00%
DISCA210319C000250002021-02-11 2:02PM EST25.0020.0135.5036.700.00-56246.48%
DISCA210319C000275002021-01-13 11:14AM EST27.508.880.000.000.00-100.00%
DISCA210319C000300002021-03-03 1:33PM EST30.0030.9830.5031.60+2.21+7.68%5129195.70%
DISCA210319C000325002021-03-02 3:43PM EST32.5028.0028.0029.00+1.50+5.66%13,627170.90%
DISCA210319C000350002021-03-02 1:00PM EST35.0023.7025.5026.300.00-2265141.80%
DISCA210319C000375002021-03-02 3:36PM EST37.5021.5023.0024.200.00-91,258145.31%
DISCA210319C000400002021-03-03 1:36PM EST40.0021.0020.6021.10+1.75+9.09%743,334105.86%
DISCA210319C000425002021-03-02 1:50PM EST42.5016.4018.0018.800.00-132,12897.66%
DISCA210319C000450002021-03-03 11:32AM EST45.0016.6015.6016.30+1.60+10.67%123,68588.48%
DISCA210319C000475002021-03-03 9:48AM EST47.5011.9413.1014.00+0.44+3.83%280181.45%
DISCA210319C000500002021-03-03 1:03PM EST50.0010.4711.0011.40+1.27+13.80%1097,05074.90%
DISCA210319C000525002021-03-03 1:28PM EST52.509.008.609.00+2.30+34.33%432,58464.40%
DISCA210319C000550002021-03-03 1:24PM EST55.006.566.506.90+1.46+28.63%5312,48061.04%
DISCA210319C000575002021-03-03 1:08PM EST57.504.304.605.00+0.80+22.86%1151,71657.57%
DISCA210319C000600002021-03-03 1:24PM EST60.003.303.203.50+0.70+26.92%2533,52957.52%
DISCA210319C000625002021-03-03 1:29PM EST62.502.252.152.45+0.65+40.62%26918658.84%
DISCA210319C000650002021-03-03 1:09PM EST65.001.391.501.70+0.24+20.87%33162761.33%
DISCA210319C000700002021-03-03 1:31PM EST70.000.800.800.90+0.15+23.08%1,11920568.26%
DISCA210319C000750002021-03-03 12:45PM EST75.000.550.400.55+0.15+37.50%4623274.41%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DISCA210319P000200002021-01-27 3:04PM EST20.000.050.000.300.00-28254.69%
DISCA210319P000225002021-01-28 11:15AM EST22.501.100.000.350.00-38235.16%
DISCA210319P000250002021-02-26 1:06PM EST25.000.050.000.100.00-211176.56%
DISCA210319P000275002021-02-24 11:02AM EST27.500.050.000.100.00-16,122159.38%
DISCA210319P000300002021-02-25 9:51AM EST30.000.100.000.200.00-10465157.42%
DISCA210319P000325002021-03-01 10:09AM EST32.502.600.000.650.00-10769173.63%
DISCA210319P000350002021-02-23 12:53PM EST35.000.090.000.250.00-306,487130.86%
DISCA210319P000375002021-02-25 12:07PM EST37.500.300.000.150.00-1,7873,468107.42%
DISCA210319P000400002021-03-03 9:30AM EST40.000.050.000.150.00-182,70494.53%
DISCA210319P000425002021-03-03 9:30AM EST42.500.200.000.20+0.11+122.22%1162386.33%
DISCA210319P000450002021-03-03 11:03AM EST45.000.150.050.20+0.02+15.38%113,18377.15%
DISCA210319P000475002021-03-02 11:58AM EST47.500.200.050.250.00-3640967.58%
DISCA210319P000500002021-03-03 9:47AM EST50.000.250.200.35-0.07-21.87%31,70763.97%
DISCA210319P000525002021-03-03 11:50AM EST52.500.350.300.50-0.27-43.55%671,87556.74%
DISCA210319P000550002021-03-03 12:26PM EST55.000.750.650.85-0.43-36.44%25665954.15%
DISCA210319P000575002021-03-03 1:33PM EST57.501.401.301.55-0.71-33.65%22742653.74%
DISCA210319P000600002021-03-03 1:26PM EST60.002.452.302.50-1.25-33.78%916752.69%
DISCA210319P000650002021-03-03 11:49AM EST65.005.505.505.80-1.60-22.54%21056.01%
DISCA210319P000700002021-03-02 10:24AM EST70.0010.139.7010.10-1.38-11.99%27660.74%
DISCA210319P000750002021-02-22 2:04PM EST75.0014.7714.2014.80-4.93-25.03%2160.84%