Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200814C00075000 | 2020-08-10 11:32AM EDT | 75.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY200814C00081000 | 2020-08-07 12:43PM EDT | 81.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY200814C00084000 | 2020-07-14 12:20PM EDT | 84.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY200814C00084500 | 2020-07-14 10:30AM EDT | 84.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY200814C00085000 | 2020-08-07 2:24PM EDT | 85.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00086000 | 2020-07-14 11:13AM EDT | 86.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY200814C00086500 | 2020-07-16 1:18PM EDT | 86.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY200814C00087000 | 2020-07-14 11:13AM EDT | 87.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY200814C00087500 | 2020-07-15 12:07PM EDT | 87.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00088000 | 2020-07-27 11:00AM EDT | 88.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BBY200814C00088500 | 2020-08-03 9:49AM EDT | 88.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY200814C00089000 | 2020-08-06 3:39PM EDT | 89.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY200814C00089500 | 2020-07-21 10:18AM EDT | 89.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY200814C00090000 | 2020-07-22 10:46AM EDT | 90.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBY200814C00090500 | 2020-07-21 11:41AM EDT | 90.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY200814C00091000 | 2020-07-21 3:21PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY200814C00092000 | 2020-07-27 2:13PM EDT | 92.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00093000 | 2020-07-31 2:40PM EDT | 93.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY200814C00094000 | 2020-07-24 1:38PM EDT | 94.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BBY200814C00095000 | 2020-08-10 3:37PM EDT | 95.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY200814C00096000 | 2020-07-30 10:03AM EDT | 96.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00096500 | 2020-08-03 2:50PM EDT | 96.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY200814C00097000 | 2020-08-10 11:11AM EDT | 97.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00097500 | 2020-08-10 11:50AM EDT | 97.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY200814C00098000 | 2020-08-05 12:27PM EDT | 98.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00098500 | 2020-07-30 10:45AM EDT | 98.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200814C00099000 | 2020-08-11 2:39PM EDT | 99.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BBY200814C00100000 | 2020-08-10 12:57PM EDT | 100.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BBY200814C00101000 | 2020-08-11 11:35AM EDT | 101.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY200814C00102000 | 2020-08-11 3:42PM EDT | 102.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBY200814C00103000 | 2020-08-11 3:30PM EDT | 103.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BBY200814C00104000 | 2020-08-11 3:52PM EDT | 104.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BBY200814C00105000 | 2020-08-11 3:42PM EDT | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| BBY200814C00106000 | 2020-08-11 3:35PM EDT | 106.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| BBY200814C00107000 | 2020-08-11 2:02PM EDT | 107.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BBY200814C00108000 | 2020-08-11 3:00PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BBY200814C00109000 | 2020-08-11 3:15PM EDT | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BBY200814C00110000 | 2020-08-11 12:44PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBY200814C00111000 | 2020-08-10 9:49AM EDT | 111.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY200814C00113000 | 2020-08-11 9:30AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200814P00065000 | 2020-07-21 9:54AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBY200814P00075000 | 2020-07-20 10:54AM EDT | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00078000 | 2020-07-31 9:47AM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBY200814P00079000 | 2020-07-20 9:30AM EDT | 79.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00080000 | 2020-07-22 2:32PM EDT | 80.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00081000 | 2020-07-28 11:48AM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00082000 | 2020-07-21 10:42AM EDT | 82.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00082500 | 2020-07-10 12:20PM EDT | 82.50 | 3.55 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 278.61% |
| BBY200814P00083000 | 2020-07-28 2:10PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY200814P00083500 | 2020-08-06 11:45AM EDT | 83.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00084000 | 2020-07-21 11:14AM EDT | 84.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY200814P00084500 | 2020-07-15 9:53AM EDT | 84.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY200814P00085000 | 2020-08-04 2:37PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY200814P00085500 | 2020-07-15 11:06AM EDT | 85.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY200814P00086000 | 2020-07-21 12:54PM EDT | 86.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY200814P00086500 | 2020-07-27 9:35AM EDT | 86.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BBY200814P00087000 | 2020-07-21 1:06PM EDT | 87.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBY200814P00087500 | 2020-08-03 10:14AM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY200814P00088000 | 2020-08-10 11:46AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00088500 | 2020-07-20 11:58AM EDT | 88.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY200814P00089000 | 2020-08-10 3:08PM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY200814P00089500 | 2020-07-23 2:50PM EDT | 89.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BBY200814P00090000 | 2020-08-10 11:14AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY200814P00090500 | 2020-08-05 1:49PM EDT | 90.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY200814P00091000 | 2020-08-03 1:50PM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY200814P00092000 | 2020-08-04 2:29PM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY200814P00093000 | 2020-08-06 3:29PM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BBY200814P00094000 | 2020-08-10 3:47PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BBY200814P00095000 | 2020-08-10 3:08PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BBY200814P00096000 | 2020-08-10 9:43AM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY200814P00096500 | 2020-08-05 2:20PM EDT | 96.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BBY200814P00097000 | 2020-08-10 11:11AM EDT | 97.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY200814P00097500 | 2020-08-10 10:28AM EDT | 97.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY200814P00098000 | 2020-08-11 1:24PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BBY200814P00098500 | 2020-08-10 11:08AM EDT | 98.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BBY200814P00099000 | 2020-08-11 2:54PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BBY200814P00100000 | 2020-08-11 10:43AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BBY200814P00101000 | 2020-08-11 2:34PM EDT | 101.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BBY200814P00102000 | 2020-08-11 3:52PM EDT | 102.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BBY200814P00103000 | 2020-08-11 12:59PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BBY200814P00104000 | 2020-08-11 3:57PM EDT | 104.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| BBY200814P00105000 | 2020-08-11 3:03PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BBY200814P00106000 | 2020-08-10 12:54PM EDT | 106.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY200814P00109000 | 2020-08-10 11:17AM EDT | 109.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY200814P00110000 | 2020-08-10 11:15AM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
