Italia markets closed
Dow Jones
31.457,86+66,34(+0,21%)Nasdaq
13.098,51-260,27(-1,95%)Nikkei 225
29.559,10+150,93(+0,51%)
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.
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCA210319C00020000 | 2021-01-15 10:23AM EST | 20.00 | 16.80 | 22.50 | 23.20 | 0.00 | - | 3 | 0 | 0.00% |
| DISCA210319C00025000 | 2021-02-11 2:02PM EST | 25.00 | 20.01 | 35.50 | 36.70 | 0.00 | - | 5 | 6 | 246.48% |
| DISCA210319C00027500 | 2021-01-13 11:14AM EST | 27.50 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DISCA210319C00030000 | 2021-03-03 1:33PM EST | 30.00 | 30.98 | 30.50 | 31.60 | +2.21 | +7.68% | 5 | 129 | 195.70% |
| DISCA210319C00032500 | 2021-03-02 3:43PM EST | 32.50 | 28.00 | 28.00 | 29.00 | +1.50 | +5.66% | 1 | 3,627 | 170.90% |
| DISCA210319C00035000 | 2021-03-02 1:00PM EST | 35.00 | 23.70 | 25.50 | 26.30 | 0.00 | - | 2 | 265 | 141.80% |
| DISCA210319C00037500 | 2021-03-02 3:36PM EST | 37.50 | 21.50 | 23.00 | 24.20 | 0.00 | - | 9 | 1,258 | 145.31% |
| DISCA210319C00040000 | 2021-03-03 1:36PM EST | 40.00 | 21.00 | 20.60 | 21.10 | +1.75 | +9.09% | 74 | 3,334 | 105.86% |
| DISCA210319C00042500 | 2021-03-02 1:50PM EST | 42.50 | 16.40 | 18.00 | 18.80 | 0.00 | - | 13 | 2,128 | 97.66% |
| DISCA210319C00045000 | 2021-03-03 11:32AM EST | 45.00 | 16.60 | 15.60 | 16.30 | +1.60 | +10.67% | 12 | 3,685 | 88.48% |
| DISCA210319C00047500 | 2021-03-03 9:48AM EST | 47.50 | 11.94 | 13.10 | 14.00 | +0.44 | +3.83% | 2 | 801 | 81.45% |
| DISCA210319C00050000 | 2021-03-03 1:03PM EST | 50.00 | 10.47 | 11.00 | 11.40 | +1.27 | +13.80% | 109 | 7,050 | 74.90% |
| DISCA210319C00052500 | 2021-03-03 1:28PM EST | 52.50 | 9.00 | 8.60 | 9.00 | +2.30 | +34.33% | 43 | 2,584 | 64.40% |
| DISCA210319C00055000 | 2021-03-03 1:24PM EST | 55.00 | 6.56 | 6.50 | 6.90 | +1.46 | +28.63% | 531 | 2,480 | 61.04% |
| DISCA210319C00057500 | 2021-03-03 1:08PM EST | 57.50 | 4.30 | 4.60 | 5.00 | +0.80 | +22.86% | 115 | 1,716 | 57.57% |
| DISCA210319C00060000 | 2021-03-03 1:24PM EST | 60.00 | 3.30 | 3.20 | 3.50 | +0.70 | +26.92% | 253 | 3,529 | 57.52% |
| DISCA210319C00062500 | 2021-03-03 1:29PM EST | 62.50 | 2.25 | 2.15 | 2.45 | +0.65 | +40.62% | 269 | 186 | 58.84% |
| DISCA210319C00065000 | 2021-03-03 1:09PM EST | 65.00 | 1.39 | 1.50 | 1.70 | +0.24 | +20.87% | 331 | 627 | 61.33% |
| DISCA210319C00070000 | 2021-03-03 1:31PM EST | 70.00 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 1,119 | 205 | 68.26% |
| DISCA210319C00075000 | 2021-03-03 12:45PM EST | 75.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 46 | 232 | 74.41% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCA210319P00020000 | 2021-01-27 3:04PM EST | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 254.69% |
| DISCA210319P00022500 | 2021-01-28 11:15AM EST | 22.50 | 1.10 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 235.16% |
| DISCA210319P00025000 | 2021-02-26 1:06PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 176.56% |
| DISCA210319P00027500 | 2021-02-24 11:02AM EST | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,122 | 159.38% |
| DISCA210319P00030000 | 2021-02-25 9:51AM EST | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 465 | 157.42% |
| DISCA210319P00032500 | 2021-03-01 10:09AM EST | 32.50 | 2.60 | 0.00 | 0.65 | 0.00 | - | 10 | 769 | 173.63% |
| DISCA210319P00035000 | 2021-02-23 12:53PM EST | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 30 | 6,487 | 130.86% |
| DISCA210319P00037500 | 2021-02-25 12:07PM EST | 37.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1,787 | 3,468 | 107.42% |
| DISCA210319P00040000 | 2021-03-03 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 2,704 | 94.53% |
| DISCA210319P00042500 | 2021-03-03 9:30AM EST | 42.50 | 0.20 | 0.00 | 0.20 | +0.11 | +122.22% | 11 | 623 | 86.33% |
| DISCA210319P00045000 | 2021-03-03 11:03AM EST | 45.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 11 | 3,183 | 77.15% |
| DISCA210319P00047500 | 2021-03-02 11:58AM EST | 47.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 36 | 409 | 67.58% |
| DISCA210319P00050000 | 2021-03-03 9:47AM EST | 50.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 3 | 1,707 | 63.97% |
| DISCA210319P00052500 | 2021-03-03 11:50AM EST | 52.50 | 0.35 | 0.30 | 0.50 | -0.27 | -43.55% | 67 | 1,875 | 56.74% |
| DISCA210319P00055000 | 2021-03-03 12:26PM EST | 55.00 | 0.75 | 0.65 | 0.85 | -0.43 | -36.44% | 256 | 659 | 54.15% |
| DISCA210319P00057500 | 2021-03-03 1:33PM EST | 57.50 | 1.40 | 1.30 | 1.55 | -0.71 | -33.65% | 227 | 426 | 53.74% |
| DISCA210319P00060000 | 2021-03-03 1:26PM EST | 60.00 | 2.45 | 2.30 | 2.50 | -1.25 | -33.78% | 91 | 67 | 52.69% |
| DISCA210319P00065000 | 2021-03-03 11:49AM EST | 65.00 | 5.50 | 5.50 | 5.80 | -1.60 | -22.54% | 2 | 10 | 56.01% |
| DISCA210319P00070000 | 2021-03-02 10:24AM EST | 70.00 | 10.13 | 9.70 | 10.10 | -1.38 | -11.99% | 2 | 76 | 60.74% |
| DISCA210319P00075000 | 2021-02-22 2:04PM EST | 75.00 | 14.77 | 14.20 | 14.80 | -4.93 | -25.03% | 2 | 1 | 60.84% |
© 2021 Verizon Media. Tutti i diritti riservati.
