Italia markets closed
Dow Jones
34.269,16-473,66(-1,36%)Nasdaq
13.389,43-12,43(-0,09%)Nikkei 225
28.608,59-909,71(-3,08%)
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
Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCA210521C00020000 | 2021-04-08 2:43PM EDT | 20.00 | 21.90 | 17.10 | 17.80 | 0.00 | - | 4 | 4 | 282.03% |
| DISCA210521C00022500 | 2021-03-30 2:16PM EDT | 22.50 | 20.50 | 15.00 | 15.60 | 0.00 | - | - | 1 | 270.90% |
| DISCA210521C00025000 | 2021-04-28 9:57AM EDT | 25.00 | 11.80 | 11.40 | 12.30 | 0.00 | - | 1 | 3 | 116.41% |
| DISCA210521C00027500 | 2021-05-11 10:25AM EDT | 27.50 | 8.75 | 8.80 | 9.60 | +0.15 | +1.74% | 7 | 45 | 128.13% |
| DISCA210521C00030000 | 2021-05-11 9:42AM EDT | 30.00 | 6.50 | 6.60 | 7.00 | -0.90 | -12.16% | 3 | 115 | 53.13% |
| DISCA210521C00032500 | 2021-05-11 10:25AM EDT | 32.50 | 3.89 | 4.20 | 4.50 | -0.94 | -19.46% | 14 | 189 | 60.74% |
| DISCA210521C00035000 | 2021-05-11 1:14PM EDT | 35.00 | 2.40 | 2.20 | 2.40 | -0.29 | -10.78% | 73 | 1,674 | 53.13% |
| DISCA210521C00037500 | 2021-05-11 3:34PM EDT | 37.50 | 0.90 | 0.85 | 0.95 | -0.20 | -18.18% | 112 | 6,225 | 49.61% |
| DISCA210521C00040000 | 2021-05-11 3:17PM EDT | 40.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 292 | 9,169 | 53.13% |
| DISCA210521C00042500 | 2021-05-11 3:25PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 126 | 6,245 | 54.10% |
| DISCA210521C00045000 | 2021-05-11 2:44PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 60 | 10,489 | 66.21% |
| DISCA210521C00047500 | 2021-05-11 3:44PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 4,088 | 67.19% |
| DISCA210521C00050000 | 2021-05-11 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 6,277 | 78.91% |
| DISCA210521C00052500 | 2021-05-10 3:42PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,301 | 89.06% |
| DISCA210521C00055000 | 2021-05-10 1:36PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 6,845 | 99.22% |
| DISCA210521C00057500 | 2021-05-10 2:01PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 784 | 118.75% |
| DISCA210521C00060000 | 2021-05-10 12:17PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,796 | 117.19% |
| DISCA210521C00062500 | 2021-05-10 2:01PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 275 | 125.00% |
| DISCA210521C00065000 | 2021-05-04 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,025 | 132.81% |
| DISCA210521C00067500 | 2021-04-26 3:27PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 278 | 140.63% |
| DISCA210521C00070000 | 2021-04-27 3:51PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 336 | 147.66% |
| DISCA210521C00072500 | 2021-04-15 3:57PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 378 | 154.69% |
| DISCA210521C00075000 | 2021-05-04 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7,269 | 160.94% |
| DISCA210521C00077500 | 2021-04-30 10:40AM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 167.19% |
| DISCA210521C00080000 | 2021-04-19 12:52PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 311 | 173.44% |
| DISCA210521C00082500 | 2021-04-19 3:22PM EDT | 82.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 467 | 179.69% |
| DISCA210521C00085000 | 2021-05-10 3:34PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 1,347 | 184.38% |
| DISCA210521C00090000 | 2021-05-11 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 199 | 195.31% |
| DISCA210521C00095000 | 2021-04-19 11:27AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 484 | 204.69% |
| DISCA210521C00100000 | 2021-05-07 10:34AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,189 | 214.06% |
| DISCA210521C00105000 | 2021-05-07 10:34AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 240.63% |
| DISCA210521C00110000 | 2021-04-05 10:47AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 250.00% |
| DISCA210521C00115000 | 2021-04-28 3:50PM EDT | 115.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 47 | 257.81% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCA210521P00017500 | 2021-04-28 12:14PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 181.25% |
| DISCA210521P00020000 | 2021-04-28 10:55AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 151.56% |
| DISCA210521P00022500 | 2021-05-10 1:21PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 343 | 137.50% |
| DISCA210521P00025000 | 2021-05-10 1:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 100.78% |
| DISCA210521P00027500 | 2021-05-07 12:51PM EDT | 27.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 125 | 252 | 87.11% |
| DISCA210521P00030000 | 2021-05-11 3:30PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 1,712 | 69.53% |
| DISCA210521P00032500 | 2021-05-11 3:11PM EDT | 32.50 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 23 | 3,579 | 52.34% |
| DISCA210521P00035000 | 2021-05-11 3:47PM EDT | 35.00 | 0.47 | 0.45 | 0.50 | +0.09 | +23.68% | 691 | 8,695 | 47.66% |
| DISCA210521P00037500 | 2021-05-11 2:11PM EDT | 37.50 | 1.75 | 1.50 | 1.65 | +0.49 | +38.89% | 153 | 5,790 | 49.02% |
| DISCA210521P00040000 | 2021-05-11 3:47PM EDT | 40.00 | 3.54 | 3.30 | 3.60 | +0.74 | +26.43% | 22 | 5,734 | 55.08% |
| DISCA210521P00042500 | 2021-05-10 11:54AM EDT | 42.50 | 5.78 | 5.50 | 5.90 | +0.91 | +18.69% | 32 | 2,030 | 62.70% |
| DISCA210521P00045000 | 2021-05-11 2:02PM EDT | 45.00 | 8.10 | 7.90 | 8.40 | +0.40 | +5.19% | 10 | 1,228 | 80.08% |
| DISCA210521P00047500 | 2021-05-10 3:23PM EDT | 47.50 | 11.00 | 10.20 | 11.10 | +0.70 | +6.80% | 2 | 165 | 114.26% |
| DISCA210521P00050000 | 2021-05-10 12:16PM EDT | 50.00 | 13.67 | 12.60 | 13.50 | +1.37 | +11.14% | 1 | 706 | 120.90% |
| DISCA210521P00052500 | 2021-05-06 3:23PM EDT | 52.50 | 16.51 | 15.20 | 16.20 | 0.00 | - | 5 | 159 | 152.93% |
| DISCA210521P00055000 | 2021-05-11 10:40AM EDT | 55.00 | 18.80 | 18.00 | 18.60 | +1.30 | +7.43% | 5 | 4,616 | 117.97% |
| DISCA210521P00057500 | 2021-05-11 11:52AM EDT | 57.50 | 21.12 | 20.20 | 21.10 | +0.78 | +3.83% | 1 | 26 | 170.31% |
| DISCA210521P00060000 | 2021-05-10 3:51PM EDT | 60.00 | 22.70 | 22.80 | 23.60 | 0.00 | - | 3 | 53 | 182.03% |
| DISCA210521P00062500 | 2021-05-07 1:03PM EDT | 62.50 | 25.00 | 25.20 | 26.10 | 0.00 | - | 1 | 1 | 192.97% |
| DISCA210521P00065000 | 2021-05-03 2:34PM EDT | 65.00 | 29.30 | 27.80 | 28.60 | 0.00 | - | 3 | 68 | 203.32% |
| DISCA210521P00067500 | 2021-05-05 1:03PM EDT | 67.50 | 30.05 | 30.30 | 31.20 | -0.60 | -1.96% | 1 | 10 | 146.09% |
| DISCA210521P00070000 | 2021-05-06 1:43PM EDT | 70.00 | 33.96 | 32.90 | 33.50 | 0.00 | - | 1 | 92 | 210.16% |
| DISCA210521P00072500 | 2021-04-28 10:36AM EDT | 72.50 | 36.05 | 35.30 | 36.10 | 0.00 | - | 2 | 8 | 231.64% |
| DISCA210521P00075000 | 2021-04-26 10:27AM EDT | 75.00 | 37.35 | 37.90 | 38.60 | 0.00 | - | 1 | 6,027 | 167.19% |
| DISCA210521P00077500 | 2021-04-19 12:52PM EDT | 77.50 | 41.26 | 40.20 | 41.10 | 0.00 | - | 1 | 0 | 248.24% |
| DISCA210521P00080000 | 2021-03-30 9:46AM EDT | 80.00 | 37.20 | 41.80 | 43.10 | 0.00 | - | 1 | 1 | 0.00% |
| DISCA210521P00085000 | 2021-04-16 9:44AM EDT | 85.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DISCA210521P00090000 | 2021-04-16 9:44AM EDT | 90.00 | 52.40 | 52.30 | 54.80 | 0.00 | - | 1 | 0 | 277.73% |
| DISCA210521P00110000 | 2021-03-23 9:35AM EDT | 110.00 | 42.21 | 71.20 | 72.10 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
