Italia markets closed

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
36,78-0,47 (-1,27%)
Alla chiusura: 4:00PM EDT

36,79 0,01 (0,01%)
Dopo ore: 4:34PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DISCA210521C000200002021-04-08 2:43PM EDT20.0021.9017.1017.800.00-44282.03%
DISCA210521C000225002021-03-30 2:16PM EDT22.5020.5015.0015.600.00--1270.90%
DISCA210521C000250002021-04-28 9:57AM EDT25.0011.8011.4012.300.00-13116.41%
DISCA210521C000275002021-05-11 10:25AM EDT27.508.758.809.60+0.15+1.74%745128.13%
DISCA210521C000300002021-05-11 9:42AM EDT30.006.506.607.00-0.90-12.16%311553.13%
DISCA210521C000325002021-05-11 10:25AM EDT32.503.894.204.50-0.94-19.46%1418960.74%
DISCA210521C000350002021-05-11 1:14PM EDT35.002.402.202.40-0.29-10.78%731,67453.13%
DISCA210521C000375002021-05-11 3:34PM EDT37.500.900.850.95-0.20-18.18%1126,22549.61%
DISCA210521C000400002021-05-11 3:17PM EDT40.000.300.200.35-0.05-14.29%2929,16953.13%
DISCA210521C000425002021-05-11 3:25PM EDT42.500.100.050.15-0.01-9.09%1266,24554.10%
DISCA210521C000450002021-05-11 2:44PM EDT45.000.050.050.100.00-6010,48966.21%
DISCA210521C000475002021-05-11 3:44PM EDT47.500.050.000.05+0.02+66.67%14,08867.19%
DISCA210521C000500002021-05-11 3:44PM EDT50.000.050.000.05+0.03+150.00%66,27778.91%
DISCA210521C000525002021-05-10 3:42PM EDT52.500.050.000.050.00-33,30189.06%
DISCA210521C000550002021-05-10 1:36PM EDT55.000.070.000.050.00-46,84599.22%
DISCA210521C000575002021-05-10 2:01PM EDT57.500.050.000.100.00-4784118.75%
DISCA210521C000600002021-05-10 12:17PM EDT60.000.040.000.050.00-23,796117.19%
DISCA210521C000625002021-05-10 2:01PM EDT62.500.010.000.050.00-4275125.00%
DISCA210521C000650002021-05-04 9:30AM EDT65.000.020.000.050.00-32,025132.81%
DISCA210521C000675002021-04-26 3:27PM EDT67.500.050.000.050.00-58278140.63%
DISCA210521C000700002021-04-27 3:51PM EDT70.000.030.000.050.00-3336147.66%
DISCA210521C000725002021-04-15 3:57PM EDT72.500.050.000.050.00-6378154.69%
DISCA210521C000750002021-05-04 3:53PM EDT75.000.020.000.050.00-37,269160.94%
DISCA210521C000775002021-04-30 10:40AM EDT77.500.030.000.050.00-1134167.19%
DISCA210521C000800002021-04-19 12:52PM EDT80.000.050.000.050.00-2311173.44%
DISCA210521C000825002021-04-19 3:22PM EDT82.500.070.000.050.00-1467179.69%
DISCA210521C000850002021-05-10 3:34PM EDT85.000.060.000.050.00-51,347184.38%
DISCA210521C000900002021-05-11 11:59AM EDT90.000.040.000.05+0.01+33.33%1199195.31%
DISCA210521C000950002021-04-19 11:27AM EDT95.000.100.000.050.00-1484204.69%
DISCA210521C001000002021-05-07 10:34AM EDT100.000.030.000.050.00-11,189214.06%
DISCA210521C001050002021-05-07 10:34AM EDT105.000.050.000.100.00-124240.63%
DISCA210521C001100002021-04-05 10:47AM EDT110.000.100.000.100.00-241250.00%
DISCA210521C001150002021-04-28 3:50PM EDT115.000.080.000.100.00-447257.81%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DISCA210521P000175002021-04-28 12:14PM EDT17.500.030.000.050.00-29181.25%
DISCA210521P000200002021-04-28 10:55AM EDT20.000.020.000.050.00-126151.56%
DISCA210521P000225002021-05-10 1:21PM EDT22.500.010.000.100.00-5343137.50%
DISCA210521P000250002021-05-10 1:21PM EDT25.000.050.000.050.00-5115100.78%
DISCA210521P000275002021-05-07 12:51PM EDT27.500.020.000.100.00-12525287.11%
DISCA210521P000300002021-05-11 3:30PM EDT30.000.100.050.10+0.05+100.00%41,71269.53%
DISCA210521P000325002021-05-11 3:11PM EDT32.500.120.100.15+0.03+33.33%233,57952.34%
DISCA210521P000350002021-05-11 3:47PM EDT35.000.470.450.50+0.09+23.68%6918,69547.66%
DISCA210521P000375002021-05-11 2:11PM EDT37.501.751.501.65+0.49+38.89%1535,79049.02%
DISCA210521P000400002021-05-11 3:47PM EDT40.003.543.303.60+0.74+26.43%225,73455.08%
DISCA210521P000425002021-05-10 11:54AM EDT42.505.785.505.90+0.91+18.69%322,03062.70%
DISCA210521P000450002021-05-11 2:02PM EDT45.008.107.908.40+0.40+5.19%101,22880.08%
DISCA210521P000475002021-05-10 3:23PM EDT47.5011.0010.2011.10+0.70+6.80%2165114.26%
DISCA210521P000500002021-05-10 12:16PM EDT50.0013.6712.6013.50+1.37+11.14%1706120.90%
DISCA210521P000525002021-05-06 3:23PM EDT52.5016.5115.2016.200.00-5159152.93%
DISCA210521P000550002021-05-11 10:40AM EDT55.0018.8018.0018.60+1.30+7.43%54,616117.97%
DISCA210521P000575002021-05-11 11:52AM EDT57.5021.1220.2021.10+0.78+3.83%126170.31%
DISCA210521P000600002021-05-10 3:51PM EDT60.0022.7022.8023.600.00-353182.03%
DISCA210521P000625002021-05-07 1:03PM EDT62.5025.0025.2026.100.00-11192.97%
DISCA210521P000650002021-05-03 2:34PM EDT65.0029.3027.8028.600.00-368203.32%
DISCA210521P000675002021-05-05 1:03PM EDT67.5030.0530.3031.20-0.60-1.96%110146.09%
DISCA210521P000700002021-05-06 1:43PM EDT70.0033.9632.9033.500.00-192210.16%
DISCA210521P000725002021-04-28 10:36AM EDT72.5036.0535.3036.100.00-28231.64%
DISCA210521P000750002021-04-26 10:27AM EDT75.0037.3537.9038.600.00-16,027167.19%
DISCA210521P000775002021-04-19 12:52PM EDT77.5041.2640.2041.100.00-10248.24%
DISCA210521P000800002021-03-30 9:46AM EDT80.0037.2041.8043.100.00-110.00%
DISCA210521P000850002021-04-16 9:44AM EDT85.0047.400.000.000.00-120.00%
DISCA210521P000900002021-04-16 9:44AM EDT90.0052.4052.3054.800.00-10277.73%
DISCA210521P001100002021-03-23 9:35AM EDT110.0042.2171.2072.100.00--00.00%