| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190719C00090000 | 2019-07-11 9:34AM EDT | 90.00 | 112.55 | 111.45 | 112.25 | 0.00 | - | 1 | 0 | 648.24% |
| FB190719C00095000 | 2019-07-09 1:51PM EDT | 95.00 | 103.95 | 106.10 | 106.85 | 0.00 | - | 1 | 0 | 568.36% |
| FB190719C00100000 | 2019-07-16 1:00PM EDT | 100.00 | 104.32 | 101.00 | 101.85 | 0.00 | - | 5 | 0 | 527.73% |
| FB190719C00110000 | 2019-07-11 1:00PM EDT | 110.00 | 91.41 | 91.15 | 92.20 | 0.00 | - | 2 | 0 | 488.48% |
| FB190719C00115000 | 2019-06-26 1:36PM EDT | 115.00 | 73.01 | 86.40 | 87.35 | 0.00 | - | - | 0 | 473.83% |
| FB190719C00120000 | 2019-07-08 12:33PM EDT | 120.00 | 75.01 | 81.15 | 82.05 | 0.00 | - | 32 | 0 | 420.90% |
| FB190719C00125000 | 2019-07-17 12:35PM EDT | 125.00 | 77.94 | 76.45 | 77.15 | 0.00 | - | 2 | 0 | 407.81% |
| FB190719C00130000 | 2019-07-12 9:36AM EDT | 130.00 | 69.73 | 71.00 | 72.25 | 0.00 | - | 2 | 0 | 366.60% |
| FB190719C00135000 | 2019-07-16 1:21PM EDT | 135.00 | 69.20 | 66.00 | 66.85 | 0.00 | - | 5 | 0 | 324.61% |
| FB190719C00140000 | 2019-07-18 9:31AM EDT | 140.00 | 60.65 | 61.50 | 62.00 | -1.57 | -2.52% | 2 | 0 | 321.97% |
| FB190719C00145000 | 2019-07-15 10:56AM EDT | 145.00 | 59.00 | 56.50 | 57.15 | 0.00 | - | 1 | 0 | 300.59% |
| FB190719C00150000 | 2019-07-17 2:02PM EDT | 150.00 | 52.51 | 51.50 | 52.30 | 0.00 | - | 20 | 0 | 279.20% |
| FB190719C00155000 | 2019-07-17 12:50PM EDT | 155.00 | 47.77 | 46.40 | 46.70 | 0.00 | - | 15 | 0 | 235.45% |
| FB190719C00160000 | 2019-07-17 12:46PM EDT | 160.00 | 42.65 | 41.15 | 41.90 | 0.00 | - | 4 | 0 | 210.74% |
| FB190719C00165000 | 2019-07-18 9:30AM EDT | 165.00 | 35.45 | 36.15 | 37.05 | -2.08 | -5.54% | 1 | 0 | 191.50% |
| FB190719C00170000 | 2019-07-18 9:33AM EDT | 170.00 | 31.41 | 31.15 | 31.80 | -0.99 | -3.06% | 22 | 0 | 162.89% |
| FB190719C00172500 | 2019-07-17 2:08PM EDT | 172.50 | 29.90 | 28.85 | 29.60 | 0.00 | - | 23 | 0 | 162.35% |
| FB190719C00175000 | 2019-07-18 9:30AM EDT | 175.00 | 25.15 | 26.05 | 26.70 | -1.85 | -6.85% | 6 | 0 | 136.23% |
| FB190719C00177500 | 2019-07-15 2:02PM EDT | 177.50 | 26.50 | 23.70 | 24.85 | 0.00 | - | 1 | 0 | 140.92% |
| FB190719C00180000 | 2019-07-18 9:34AM EDT | 180.00 | 21.43 | 21.20 | 22.05 | -0.70 | -3.16% | 143 | 0 | 123.93% |
| FB190719C00182500 | 2019-07-17 10:56AM EDT | 182.50 | 19.59 | 18.70 | 19.40 | 0.00 | - | 3 | 0 | 109.86% |
| FB190719C00185000 | 2019-07-18 9:33AM EDT | 185.00 | 16.44 | 16.45 | 17.05 | -0.61 | -3.58% | 46 | 0 | 104.69% |
| FB190719C00187500 | 2019-07-17 1:46PM EDT | 187.50 | 15.05 | 14.10 | 14.60 | 0.00 | - | 9 | 0 | 95.46% |
| FB190719C00190000 | 2019-07-18 9:32AM EDT | 190.00 | 11.40 | 11.25 | 11.95 | -0.78 | -6.40% | 20 | 0 | 76.37% |
| FB190719C00192500 | 2019-07-18 9:35AM EDT | 192.50 | 9.36 | 9.25 | 9.60 | -0.39 | -4.00% | 121 | 0 | 71.97% |
| FB190719C00195000 | 2019-07-18 9:35AM EDT | 195.00 | 6.99 | 6.90 | 7.15 | -0.25 | -3.45% | 42 | 0 | 60.50% |
| FB190719C00197500 | 2019-07-18 9:31AM EDT | 197.50 | 3.80 | 4.00 | 4.45 | -1.25 | -24.75% | 73 | 0 | 44.31% |
| FB190719C00200000 | 2019-07-18 9:35AM EDT | 200.00 | 2.63 | 2.65 | 2.75 | -0.32 | -10.85% | 668 | 0 | 41.11% |
| FB190719C00202500 | 2019-07-18 9:36AM EDT | 202.50 | 1.36 | 1.27 | 1.30 | -0.02 | -1.45% | 1,061 | 0 | 35.47% |
| FB190719C00205000 | 2019-07-18 9:36AM EDT | 205.00 | 0.57 | 0.50 | 0.52 | -0.04 | -6.56% | 3,113 | 0 | 33.25% |
| FB190719C00207500 | 2019-07-18 9:36AM EDT | 207.50 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 477 | 0 | 33.01% |
| FB190719C00210000 | 2019-07-18 9:36AM EDT | 210.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 227 | 0 | 34.77% |
| FB190719C00215000 | 2019-07-18 9:35AM EDT | 215.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 127 | 0 | 42.19% |
| FB190719C00220000 | 2019-07-17 3:57PM EDT | 220.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 507 | 0 | 47.66% |
| FB190719C00225000 | 2019-07-17 1:05PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 0 | 53.13% |
| FB190719C00230000 | 2019-07-17 2:36PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 0 | 62.50% |
| FB190719C00235000 | 2019-07-17 9:46AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 71.88% |
| FB190719C00240000 | 2019-07-16 10:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 403 | 0 | 81.25% |
| FB190719C00245000 | 2019-07-15 2:56PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 0 | 87.50% |
| FB190719C00250000 | 2019-07-15 11:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 96.88% |
| FB190719C00255000 | 2019-07-15 9:48AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 0 | 106.25% |
| FB190719C00260000 | 2019-07-15 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 112.50% |
| FB190719C00265000 | 2019-07-15 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| FB190719C00270000 | 2019-07-15 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 128.13% |
| FB190719C00280000 | 2019-07-15 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| FB190719C00290000 | 2019-07-08 2:51PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 164.06% |
| FB190719C00300000 | 2019-07-16 9:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 168.75% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190719P00090000 | 2019-06-07 3:05PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 536 | 337.50% |
| FB190719P00095000 | 2019-06-18 3:39PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 312.50% |
| FB190719P00100000 | 2019-06-18 12:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 287.50% |
| FB190719P00105000 | 2019-06-18 10:33AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 0 | 275.00% |
| FB190719P00110000 | 2019-07-05 3:14PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 250.00% |
| FB190719P00115000 | 2019-07-05 3:14PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 237.50% |
| FB190719P00120000 | 2019-06-28 10:16AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 218.75% |
| FB190719P00125000 | 2019-07-15 9:34AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 200.00% |
| FB190719P00130000 | 2019-07-15 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 196.88% |
| FB190719P00135000 | 2019-07-17 3:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| FB190719P00140000 | 2019-07-15 12:53PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 156.25% |
| FB190719P00145000 | 2019-07-17 11:08AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| FB190719P00150000 | 2019-07-17 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 128.13% |
| FB190719P00155000 | 2019-07-18 9:30AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 10 | 0 | 115.63% |
| FB190719P00160000 | 2019-07-17 1:21PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 0 | 112.50% |
| FB190719P00165000 | 2019-07-17 12:46PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 0 | 87.50% |
| FB190719P00170000 | 2019-07-18 9:33AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 84.38% |
| FB190719P00172500 | 2019-07-17 11:17AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 68.75% |
| FB190719P00175000 | 2019-07-18 9:30AM EDT | 175.00 | 0.17 | 0.02 | 0.03 | +0.15 | +750.00% | 10 | 0 | 75.78% |
| FB190719P00177500 | 2019-07-17 3:42PM EDT | 177.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 57.81% |
| FB190719P00180000 | 2019-07-17 3:59PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 271 | 0 | 65.23% |
| FB190719P00182500 | 2019-07-17 3:48PM EDT | 182.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 67 | 0 | 57.03% |
| FB190719P00185000 | 2019-07-17 3:46PM EDT | 185.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 261 | 0 | 52.34% |
| FB190719P00187500 | 2019-07-18 9:30AM EDT | 187.50 | 0.10 | 0.05 | 0.06 | +0.04 | +66.67% | 2 | 0 | 46.09% |
| FB190719P00190000 | 2019-07-18 9:34AM EDT | 190.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 7 | 0 | 40.43% |
| FB190719P00192500 | 2019-07-18 9:35AM EDT | 192.50 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 34 | 0 | 34.96% |
| FB190719P00195000 | 2019-07-18 9:35AM EDT | 195.00 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 534 | 0 | 28.42% |
| FB190719P00197500 | 2019-07-18 9:36AM EDT | 197.50 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 460 | 0 | 23.54% |
| FB190719P00200000 | 2019-07-18 9:35AM EDT | 200.00 | 0.84 | 0.83 | 0.86 | -0.06 | -6.67% | 1,153 | 0 | 19.26% |
| FB190719P00202500 | 2019-07-18 9:35AM EDT | 202.50 | 1.89 | 1.87 | 1.94 | -0.11 | -5.50% | 535 | 0 | 9.08% |
| FB190719P00205000 | 2019-07-18 9:35AM EDT | 205.00 | 3.65 | 3.55 | 3.70 | +0.07 | +1.96% | 81 | 0 | 0.00% |
| FB190719P00207500 | 2019-07-17 3:59PM EDT | 207.50 | 5.67 | 5.85 | 6.50 | 0.00 | - | 783 | 0 | 0.00% |
| FB190719P00210000 | 2019-07-18 9:30AM EDT | 210.00 | 9.80 | 8.05 | 8.55 | +1.70 | +20.99% | 1 | 0 | 0.00% |
| FB190719P00215000 | 2019-07-17 3:42PM EDT | 215.00 | 12.74 | 13.15 | 14.00 | 0.00 | - | 24 | 0 | 0.00% |
| FB190719P00220000 | 2019-07-17 3:41PM EDT | 220.00 | 17.71 | 17.95 | 18.85 | 0.00 | - | 71 | 0 | 0.00% |
| FB190719P00225000 | 2019-07-17 1:38PM EDT | 225.00 | 22.60 | 23.20 | 23.95 | 0.00 | - | 1 | 0 | 0.00% |
| FB190719P00230000 | 2019-07-17 2:25PM EDT | 230.00 | 27.55 | 28.30 | 29.00 | 0.00 | - | 74 | 0 | 0.00% |
| FB190719P00235000 | 2019-07-12 11:50AM EDT | 235.00 | 33.65 | 33.15 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
| FB190719P00240000 | 2019-07-15 2:01PM EDT | 240.00 | 36.10 | 37.85 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| FB190719P00250000 | 2019-07-09 10:07AM EDT | 250.00 | 52.09 | 47.90 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| FB190719P00260000 | 2019-06-04 9:44AM EDT | 260.00 | 96.65 | 62.55 | 63.10 | 0.00 | - | - | 0 | 311.77% |
| FB190719P00300000 | 2019-07-11 1:51PM EDT | 300.00 | 99.35 | 98.10 | 99.00 | 0.00 | - | - | 0 | 0.00% |