Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210122C00140000 | 2021-01-15 11:56AM EST | 140.00 | 113.15 | 111.05 | 112.05 | +5.15 | +4.77% | 10 | 12 | 185.94% |
| FB210122C00145000 | 2021-01-04 9:30AM EST | 145.00 | 129.99 | 106.00 | 107.05 | 0.00 | - | 1 | 1 | 172.66% |
| FB210122C00150000 | 2021-01-11 1:19PM EST | 150.00 | 97.85 | 101.05 | 102.05 | -4.25 | -4.16% | 9 | 43 | 166.02% |
| FB210122C00155000 | 2021-01-11 10:20AM EST | 155.00 | 105.45 | 96.05 | 97.05 | 0.00 | - | 3 | 0 | 156.45% |
| FB210122C00165000 | 2021-01-12 10:34AM EST | 165.00 | 88.75 | 80.10 | 81.35 | 0.00 | - | 1 | 6 | 0.00% |
| FB210122C00170000 | 2021-01-14 2:18PM EST | 170.00 | 78.04 | 80.80 | 82.05 | 0.00 | - | 2 | 0 | 112.89% |
| FB210122C00175000 | 2021-01-12 2:24PM EST | 175.00 | 77.15 | 76.05 | 77.10 | 0.00 | - | 5 | 30 | 123.05% |
| FB210122C00180000 | 2021-01-04 11:24AM EST | 180.00 | 88.00 | 71.05 | 72.20 | 0.00 | - | 6 | 7 | 118.16% |
| FB210122C00185000 | 2021-01-15 12:59PM EST | 185.00 | 66.95 | 66.00 | 67.20 | -18.25 | -21.42% | 2 | 15 | 108.01% |
| FB210122C00190000 | 2021-01-14 12:00PM EST | 190.00 | 59.79 | 61.05 | 62.20 | 0.00 | - | 1 | 0 | 101.37% |
| FB210122C00195000 | 2021-01-12 10:43AM EST | 195.00 | 58.55 | 56.05 | 57.25 | 0.00 | - | 11 | 30 | 94.63% |
| FB210122C00200000 | 2021-01-15 2:58PM EST | 200.00 | 51.44 | 51.30 | 51.85 | +6.14 | +13.55% | 29 | 1,571 | 82.42% |
| FB210122C00205000 | 2021-01-15 2:57PM EST | 205.00 | 46.59 | 46.35 | 47.00 | -0.40 | -0.85% | 25 | 0 | 79.59% |
| FB210122C00210000 | 2021-01-14 1:56PM EST | 210.00 | 38.55 | 41.15 | 42.35 | 0.00 | - | 1 | 12 | 74.51% |
| FB210122C00215000 | 2021-01-08 3:59PM EST | 215.00 | 53.00 | 36.20 | 37.35 | 0.00 | - | 2 | 18 | 67.14% |
| FB210122C00220000 | 2021-01-15 1:09PM EST | 220.00 | 31.40 | 31.45 | 32.25 | +4.13 | +15.14% | 30 | 767 | 61.08% |
| FB210122C00225000 | 2021-01-15 3:01PM EST | 225.00 | 26.51 | 26.35 | 27.55 | +1.81 | +7.33% | 8 | 113 | 55.03% |
| FB210122C00230000 | 2021-01-15 3:58PM EST | 230.00 | 22.15 | 21.85 | 22.30 | +5.67 | +34.41% | 65 | 1,834 | 52.54% |
| FB210122C00235000 | 2021-01-15 3:54PM EST | 235.00 | 17.89 | 17.15 | 17.55 | +5.56 | +45.09% | 41 | 174 | 46.44% |
| FB210122C00237500 | 2021-01-15 3:42PM EST | 237.50 | 15.05 | 15.00 | 15.30 | +4.50 | +42.65% | 83 | 57 | 44.31% |
| FB210122C00240000 | 2021-01-15 3:54PM EST | 240.00 | 13.15 | 12.85 | 13.10 | +4.36 | +49.60% | 559 | 578 | 42.09% |
| FB210122C00242500 | 2021-01-15 3:59PM EST | 242.50 | 10.96 | 10.85 | 11.10 | +3.42 | +45.36% | 472 | 1,950 | 40.97% |
| FB210122C00245000 | 2021-01-15 3:59PM EST | 245.00 | 9.12 | 9.00 | 9.30 | +2.72 | +42.50% | 1,715 | 2,360 | 40.48% |
| FB210122C00247500 | 2021-01-15 3:52PM EST | 247.50 | 7.45 | 7.40 | 7.60 | +2.15 | +40.57% | 2,481 | 1,447 | 39.58% |
| FB210122C00250000 | 2021-01-15 3:58PM EST | 250.00 | 6.10 | 6.00 | 6.10 | +1.91 | +45.58% | 9,517 | 6,198 | 38.94% |
| FB210122C00252500 | 2021-01-15 3:59PM EST | 252.50 | 4.87 | 4.80 | 4.95 | +1.63 | +50.31% | 10,730 | 2,670 | 39.53% |
| FB210122C00255000 | 2021-01-15 3:59PM EST | 255.00 | 3.85 | 3.75 | 3.85 | +1.21 | +45.83% | 33,967 | 4,480 | 39.17% |
| FB210122C00257500 | 2021-01-15 3:59PM EST | 257.50 | 2.96 | 2.92 | 3.00 | +1.04 | +54.17% | 5,479 | 1,442 | 39.39% |
| FB210122C00260000 | 2021-01-15 3:59PM EST | 260.00 | 2.25 | 2.25 | 2.34 | +0.63 | +38.89% | 23,518 | 9,578 | 39.92% |
| FB210122C00262500 | 2021-01-15 3:59PM EST | 262.50 | 1.80 | 1.73 | 1.81 | +0.54 | +42.86% | 3,027 | 1,774 | 40.45% |
| FB210122C00265000 | 2021-01-15 3:59PM EST | 265.00 | 1.41 | 1.37 | 1.39 | +0.43 | +43.88% | 5,166 | 4,208 | 40.99% |
| FB210122C00267500 | 2021-01-15 3:59PM EST | 267.50 | 1.08 | 1.03 | 1.09 | +0.29 | +36.71% | 2,510 | 2,311 | 41.90% |
| FB210122C00270000 | 2021-01-15 3:59PM EST | 270.00 | 0.84 | 0.82 | 0.84 | +0.20 | +31.25% | 9,375 | 8,044 | 42.60% |
| FB210122C00272500 | 2021-01-15 3:59PM EST | 272.50 | 0.66 | 0.63 | 0.68 | +0.13 | +24.53% | 2,394 | 2,214 | 43.87% |
| FB210122C00275000 | 2021-01-15 3:59PM EST | 275.00 | 0.55 | 0.52 | 0.54 | +0.16 | +41.03% | 2,598 | 3,278 | 44.87% |
| FB210122C00277500 | 2021-01-15 3:59PM EST | 277.50 | 0.43 | 0.39 | 0.44 | +0.08 | +22.86% | 784 | 825 | 46.09% |
| FB210122C00280000 | 2021-01-15 3:59PM EST | 280.00 | 0.32 | 0.32 | 0.34 | +0.01 | +3.23% | 3,063 | 6,155 | 46.73% |
| FB210122C00282500 | 2021-01-15 3:58PM EST | 282.50 | 0.27 | 0.26 | 0.29 | +0.06 | +28.57% | 217 | 635 | 48.24% |
| FB210122C00285000 | 2021-01-15 3:59PM EST | 285.00 | 0.23 | 0.22 | 0.26 | +0.03 | +15.00% | 764 | 1,898 | 50.20% |
| FB210122C00287500 | 2021-01-15 3:58PM EST | 287.50 | 0.17 | 0.18 | 0.22 | -0.01 | -5.56% | 415 | 369 | 50.64% |
| FB210122C00290000 | 2021-01-15 3:58PM EST | 290.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 1,061 | 3,081 | 51.95% |
| FB210122C00292500 | 2021-01-15 3:59PM EST | 292.50 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 714 | 640 | 53.22% |
| FB210122C00295000 | 2021-01-15 3:57PM EST | 295.00 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 667 | 575 | 54.49% |
| FB210122C00297500 | 2021-01-15 3:24PM EST | 297.50 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 30 | 209 | 55.86% |
| FB210122C00300000 | 2021-01-15 3:59PM EST | 300.00 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 862 | 2,620 | 57.81% |
| FB210122C00302500 | 2021-01-15 3:53PM EST | 302.50 | 0.07 | 0.06 | 0.12 | 0.00 | - | 119 | 426 | 58.98% |
| FB210122C00305000 | 2021-01-15 3:59PM EST | 305.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 75 | 376 | 59.77% |
| FB210122C00307500 | 2021-01-15 3:54PM EST | 307.50 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 61 | 214 | 61.33% |
| FB210122C00310000 | 2021-01-15 2:54PM EST | 310.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 46 | 563 | 62.31% |
| FB210122C00312500 | 2021-01-15 10:58AM EST | 312.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 32 | 292 | 63.09% |
| FB210122C00315000 | 2021-01-15 3:28PM EST | 315.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 21 | 470 | 62.50% |
| FB210122C00320000 | 2021-01-15 3:21PM EST | 320.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 34 | 422 | 69.73% |
| FB210122C00325000 | 2021-01-15 3:13PM EST | 325.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 47 | 231 | 66.41% |
| FB210122C00330000 | 2021-01-14 1:04PM EST | 330.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 396 | 67.97% |
| FB210122C00335000 | 2021-01-12 2:02PM EST | 335.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 46 | 73.44% |
| FB210122C00340000 | 2021-01-15 10:12AM EST | 340.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 315 | 75.00% |
| FB210122C00345000 | 2021-01-15 10:13AM EST | 345.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 451 | 75.00% |
| FB210122C00350000 | 2021-01-15 3:26PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 867 | 75.00% |
| FB210122C00355000 | 2021-01-11 12:13PM EST | 355.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 29 | 130 | 84.38% |
| FB210122C00360000 | 2021-01-15 11:30AM EST | 360.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 0 | 50.00% |
| FB210122C00365000 | 2021-01-12 11:00AM EST | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 107 | 87.50% |
| FB210122C00370000 | 2021-01-13 1:29PM EST | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 22 | 90.63% |
| FB210122C00375000 | 2020-12-15 11:06AM EST | 375.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 92.19% |
| FB210122C00380000 | 2020-12-15 12:05PM EST | 380.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 3 | 95.31% |
| FB210122C00385000 | 2021-01-12 2:13PM EST | 385.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 11 | 98.44% |
| FB210122C00390000 | 2020-12-28 11:50AM EST | 390.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | - | 4 | 96.88% |
| FB210122C00405000 | 2021-01-12 11:49AM EST | 405.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 103.13% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210122P00135000 | 2021-01-15 12:14PM EST | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 243 | 150.00% |
| FB210122P00140000 | 2021-01-12 3:56PM EST | 140.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 11 | 42 | 179.69% |
| FB210122P00145000 | 2021-01-13 2:32PM EST | 145.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 150.00% |
| FB210122P00150000 | 2021-01-14 3:24PM EST | 150.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 155 | 136.72% |
| FB210122P00155000 | 2021-01-15 3:51PM EST | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 55 | 145 | 121.88% |
| FB210122P00160000 | 2021-01-15 3:28PM EST | 160.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 46 | 226 | 120.31% |
| FB210122P00165000 | 2021-01-14 3:44PM EST | 165.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 16 | 0 | 114.84% |
| FB210122P00170000 | 2021-01-15 3:57PM EST | 170.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 433 | 973 | 107.03% |
| FB210122P00175000 | 2021-01-15 11:24AM EST | 175.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 10 | 273 | 96.88% |
| FB210122P00180000 | 2021-01-15 3:51PM EST | 180.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 42 | 700 | 98.83% |
| FB210122P00185000 | 2021-01-15 2:32PM EST | 185.00 | 0.06 | 0.06 | 0.11 | -0.07 | -53.85% | 21 | 368 | 93.75% |
| FB210122P00190000 | 2021-01-15 3:56PM EST | 190.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 40 | 605 | 87.50% |
| FB210122P00195000 | 2021-01-15 3:52PM EST | 195.00 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 219 | 579 | 82.42% |
| FB210122P00200000 | 2021-01-15 3:59PM EST | 200.00 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 364 | 2,377 | 77.64% |
| FB210122P00205000 | 2021-01-15 3:15PM EST | 205.00 | 0.18 | 0.15 | 0.18 | -0.18 | -50.00% | 81 | 222 | 71.68% |
| FB210122P00210000 | 2021-01-15 3:55PM EST | 210.00 | 0.20 | 0.19 | 0.22 | -0.24 | -54.55% | 506 | 507 | 66.60% |
| FB210122P00215000 | 2021-01-15 3:59PM EST | 215.00 | 0.26 | 0.23 | 0.26 | -0.30 | -53.57% | 995 | 738 | 60.94% |
| FB210122P00220000 | 2021-01-15 3:52PM EST | 220.00 | 0.31 | 0.29 | 0.33 | -0.44 | -58.67% | 1,413 | 2,350 | 55.71% |
| FB210122P00225000 | 2021-01-15 3:58PM EST | 225.00 | 0.40 | 0.38 | 0.42 | -0.58 | -59.18% | 1,337 | 1,475 | 50.49% |
| FB210122P00230000 | 2021-01-15 3:59PM EST | 230.00 | 0.58 | 0.55 | 0.59 | -0.91 | -61.07% | 2,185 | 2,936 | 46.44% |
| FB210122P00235000 | 2021-01-15 3:59PM EST | 235.00 | 0.89 | 0.85 | 0.92 | -1.41 | -61.30% | 1,947 | 3,051 | 42.80% |
| FB210122P00237500 | 2021-01-15 3:59PM EST | 237.50 | 1.16 | 1.13 | 1.20 | -1.84 | -61.33% | 1,728 | 1,615 | 41.50% |
| FB210122P00240000 | 2021-01-15 3:59PM EST | 240.00 | 1.57 | 1.49 | 1.57 | -2.08 | -56.99% | 3,826 | 3,651 | 40.34% |
| FB210122P00242500 | 2021-01-15 3:55PM EST | 242.50 | 2.00 | 1.98 | 2.09 | -2.56 | -56.14% | 1,930 | 2,554 | 39.62% |
| FB210122P00245000 | 2021-01-15 3:59PM EST | 245.00 | 2.70 | 2.67 | 2.77 | -2.93 | -52.04% | 5,607 | 3,875 | 39.10% |
| FB210122P00247500 | 2021-01-15 3:59PM EST | 247.50 | 3.50 | 3.50 | 3.65 | -3.60 | -50.70% | 2,367 | 1,386 | 38.90% |
| FB210122P00250000 | 2021-01-15 3:59PM EST | 250.00 | 4.55 | 4.55 | 4.70 | -3.95 | -46.47% | 6,996 | 3,502 | 38.65% |
| FB210122P00252500 | 2021-01-15 3:59PM EST | 252.50 | 6.00 | 5.85 | 5.90 | -4.73 | -44.08% | 2,688 | 1,366 | 38.16% |
| FB210122P00255000 | 2021-01-15 3:59PM EST | 255.00 | 7.45 | 7.30 | 7.45 | -4.55 | -37.92% | 3,145 | 2,661 | 38.88% |
| FB210122P00257500 | 2021-01-15 3:58PM EST | 257.50 | 9.13 | 8.95 | 9.15 | -5.42 | -37.25% | 352 | 1,661 | 39.48% |
| FB210122P00260000 | 2021-01-15 3:59PM EST | 260.00 | 10.60 | 10.75 | 11.00 | -5.60 | -34.57% | 2,046 | 1,440 | 40.09% |
| FB210122P00262500 | 2021-01-15 3:53PM EST | 262.50 | 12.30 | 12.75 | 12.95 | -6.55 | -34.75% | 73 | 805 | 40.45% |
| FB210122P00265000 | 2021-01-15 3:54PM EST | 265.00 | 14.89 | 14.85 | 15.10 | -6.21 | -29.43% | 371 | 746 | 41.75% |
| FB210122P00267500 | 2021-01-15 3:45PM EST | 267.50 | 16.85 | 16.95 | 17.30 | -6.55 | -27.99% | 70 | 595 | 42.77% |
| FB210122P00270000 | 2021-01-15 3:54PM EST | 270.00 | 18.75 | 19.25 | 19.60 | -6.88 | -26.84% | 175 | 933 | 44.29% |
| FB210122P00272500 | 2021-01-15 3:47PM EST | 272.50 | 21.37 | 21.60 | 21.95 | -6.27 | -22.68% | 32 | 369 | 45.97% |
| FB210122P00275000 | 2021-01-15 3:31PM EST | 275.00 | 23.90 | 23.95 | 24.25 | -6.21 | -20.62% | 91 | 776 | 46.19% |
| FB210122P00277500 | 2021-01-15 12:58PM EST | 277.50 | 25.92 | 26.15 | 26.65 | -4.08 | -13.60% | 207 | 349 | 47.63% |
| FB210122P00280000 | 2021-01-15 3:56PM EST | 280.00 | 28.67 | 28.75 | 29.10 | -5.88 | -17.02% | 85 | 393 | 49.76% |
| FB210122P00282500 | 2021-01-15 3:06PM EST | 282.50 | 31.50 | 31.25 | 31.50 | -3.75 | -10.64% | 29 | 341 | 50.34% |
| FB210122P00285000 | 2021-01-15 2:34PM EST | 285.00 | 33.76 | 33.60 | 34.00 | -5.41 | -13.81% | 176 | 242 | 53.32% |
| FB210122P00287500 | 2021-01-15 12:17PM EST | 287.50 | 34.45 | 36.00 | 36.50 | -4.37 | -11.26% | 6 | 48 | 56.25% |
| FB210122P00290000 | 2021-01-15 1:00PM EST | 290.00 | 38.70 | 38.55 | 39.00 | -4.28 | -9.96% | 43 | 123 | 50.20% |
| FB210122P00292500 | 2021-01-15 10:21AM EST | 292.50 | 42.20 | 40.55 | 41.65 | -1.30 | -2.99% | 2 | 13 | 66.26% |
| FB210122P00295000 | 2021-01-13 2:12PM EST | 295.00 | 43.38 | 43.00 | 44.15 | 0.00 | - | 6 | 15 | 69.14% |
| FB210122P00297500 | 2021-01-13 11:40AM EST | 297.50 | 45.05 | 45.50 | 46.65 | 0.00 | - | 2 | 5 | 72.02% |
| FB210122P00300000 | 2021-01-15 9:52AM EST | 300.00 | 49.30 | 48.35 | 48.95 | -4.60 | -8.53% | 2 | 122 | 68.36% |
| FB210122P00305000 | 2021-01-05 1:19PM EST | 305.00 | 35.06 | 52.95 | 54.10 | 0.00 | - | 3 | 8 | 78.76% |
| FB210122P00307500 | 2021-01-08 12:50PM EST | 307.50 | 56.45 | 55.45 | 56.50 | +14.80 | +35.53% | 1 | 0 | 77.93% |
| FB210122P00310000 | 2021-01-15 3:44PM EST | 310.00 | 58.48 | 58.30 | 58.90 | +1.83 | +3.23% | 40 | 14 | 76.27% |
| FB210122P00312500 | 2021-01-07 12:27PM EST | 312.50 | 44.30 | 60.45 | 61.60 | 0.00 | - | - | 0 | 86.62% |
| FB210122P00315000 | 2021-01-15 12:34PM EST | 315.00 | 62.25 | 62.95 | 64.10 | +0.65 | +1.06% | 1 | 15 | 89.11% |
| FB210122P00320000 | 2021-01-08 10:41AM EST | 320.00 | 60.10 | 68.00 | 69.00 | 0.00 | - | 1 | 0 | 90.23% |
| FB210122P00335000 | 2020-12-28 9:57AM EST | 335.00 | 67.23 | 83.00 | 84.00 | 0.00 | - | - | 0 | 104.05% |
| FB210122P00340000 | 2020-12-30 9:59AM EST | 340.00 | 65.14 | 88.00 | 89.00 | 0.00 | - | - | 0 | 108.40% |
| FB210122P00345000 | 2021-01-11 11:58AM EST | 345.00 | 83.60 | 96.80 | 97.60 | 0.00 | - | - | 2 | 180.30% |
| FB210122P00355000 | 2020-12-17 7:08PM EST | 355.00 | 79.53 | 102.95 | 104.25 | 0.00 | - | - | 0 | 131.64% |
| FB210122P00360000 | 2021-01-08 9:43AM EST | 360.00 | 94.35 | 107.95 | 109.25 | 0.00 | - | 2 | 0 | 135.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
