| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190927C00148000 | 2019-09-06 11:35AM EDT | 148.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190927C00149000 | 2019-09-09 10:21AM EDT | 149.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190927C00150000 | 2019-09-12 3:48PM EDT | 150.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190927C00155000 | 2019-09-13 10:07AM EDT | 155.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190927C00157500 | 2019-08-21 9:58AM EDT | 157.50 | 28.55 | 32.10 | 32.65 | 0.00 | - | 1 | 0 | 144.82% |
| FB190927C00160000 | 2019-09-20 1:13PM EDT | 160.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| FB190927C00162500 | 2019-09-20 10:27AM EDT | 162.50 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190927C00165000 | 2019-09-20 3:49PM EDT | 165.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FB190927C00167500 | 2019-09-20 12:22PM EDT | 167.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB190927C00170000 | 2019-09-20 3:49PM EDT | 170.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| FB190927C00172500 | 2019-09-20 1:32PM EDT | 172.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190927C00175000 | 2019-09-20 3:35PM EDT | 175.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FB190927C00177500 | 2019-09-20 1:47PM EDT | 177.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FB190927C00180000 | 2019-09-20 3:56PM EDT | 180.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| FB190927C00182500 | 2019-09-20 3:57PM EDT | 182.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| FB190927C00185000 | 2019-09-20 3:59PM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| FB190927C00187500 | 2019-09-20 3:59PM EDT | 187.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 0.00% |
| FB190927C00190000 | 2019-09-23 9:30AM EDT | 190.00 | 1.91 | 1.71 | 1.83 | -0.26 | -11.98% | 38 | 0 | 32.59% |
| FB190927C00192500 | 2019-09-20 3:59PM EDT | 192.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11,765 | 0 | 6.25% |
| FB190927C00195000 | 2019-09-20 3:59PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11,944 | 0 | 6.25% |
| FB190927C00197500 | 2019-09-20 3:59PM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,597 | 0 | 12.50% |
| FB190927C00200000 | 2019-09-20 3:58PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,725 | 0 | 12.50% |
| FB190927C00202500 | 2019-09-20 3:52PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 12.50% |
| FB190927C00205000 | 2019-09-20 1:21PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| FB190927C00207500 | 2019-09-20 1:55PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| FB190927C00210000 | 2019-09-20 2:50PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| FB190927C00212500 | 2019-09-20 11:34AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| FB190927C00215000 | 2019-09-19 10:50AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FB190927C00217500 | 2019-09-16 12:13AM EDT | 217.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FB190927C00220000 | 2019-09-10 11:24AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| FB190927C00225000 | 2019-09-10 12:03PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB190927C00230000 | 2019-08-27 9:59AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190927C00235000 | 2019-08-28 2:13PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FB190927C00240000 | 2019-09-06 12:57PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190927C00250000 | 2019-08-09 12:03PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190927P00148000 | 2019-09-20 2:59PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FB190927P00149000 | 2019-09-09 10:22AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190927P00150000 | 2019-09-19 10:23AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FB190927P00152500 | 2019-09-10 2:41PM EDT | 152.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 11 | 0 | 59.38% |
| FB190927P00155000 | 2019-09-19 12:14PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FB190927P00157500 | 2019-09-10 3:56PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| FB190927P00160000 | 2019-09-20 11:33AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| FB190927P00162500 | 2019-09-20 11:06AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB190927P00165000 | 2019-09-20 2:43PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FB190927P00167500 | 2019-09-20 3:57PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FB190927P00170000 | 2019-09-20 3:29PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| FB190927P00172500 | 2019-09-20 3:57PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| FB190927P00175000 | 2019-09-20 3:58PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| FB190927P00177500 | 2019-09-20 3:55PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| FB190927P00180000 | 2019-09-20 3:58PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| FB190927P00182500 | 2019-09-20 3:59PM EDT | 182.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 6.25% |
| FB190927P00185000 | 2019-09-23 9:30AM EDT | 185.00 | 0.69 | 0.75 | 0.81 | -0.02 | -2.82% | 38 | 0 | 20.95% |
| FB190927P00187500 | 2019-09-20 3:59PM EDT | 187.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5,522 | 0 | 0.20% |
| FB190927P00190000 | 2019-09-20 3:59PM EDT | 190.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8,491 | 0 | 0.00% |
| FB190927P00192500 | 2019-09-20 3:59PM EDT | 192.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| FB190927P00195000 | 2019-09-20 3:55PM EDT | 195.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1,693 | 0 | 0.00% |
| FB190927P00197500 | 2019-09-20 3:56PM EDT | 197.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB190927P00200000 | 2019-09-20 11:40AM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FB190927P00202500 | 2019-09-20 10:30AM EDT | 202.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190927P00205000 | 2019-09-20 10:38AM EDT | 205.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |