| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200221C00100000 | 2020-02-14 2:36PM EST | 100.00 | 114.20 | 117.55 | 118.75 | 0.00 | - | 5 | 0 | 460.55% |
| FB200221C00115000 | 2020-02-07 3:43PM EST | 115.00 | 97.10 | 102.80 | 103.85 | 0.00 | - | 1 | 0 | 421.88% |
| FB200221C00120000 | 2020-02-13 10:07AM EST | 120.00 | 91.30 | 97.60 | 98.75 | 0.00 | - | 2 | 0 | 367.19% |
| FB200221C00125000 | 2020-02-14 2:48PM EST | 125.00 | 88.65 | 92.90 | 93.80 | 0.00 | - | 27 | 0 | 376.17% |
| FB200221C00130000 | 2020-02-11 10:00AM EST | 130.00 | 78.74 | 87.60 | 88.75 | 0.00 | - | 2 | 0 | 322.27% |
| FB200221C00135000 | 2020-02-20 9:41AM EST | 135.00 | 82.48 | 82.90 | 83.95 | -0.49 | -0.59% | 1 | 0 | 339.45% |
| FB200221C00140000 | 2020-02-19 2:43PM EST | 140.00 | 78.29 | 77.90 | 78.90 | 0.00 | - | 1 | 0 | 313.87% |
| FB200221C00145000 | 2020-02-14 9:43AM EST | 145.00 | 69.33 | 72.55 | 73.75 | 0.00 | - | 3 | 0 | 256.25% |
| FB200221C00150000 | 2020-02-14 9:43AM EST | 150.00 | 64.35 | 67.95 | 68.90 | 0.00 | - | 3 | 0 | 273.63% |
| FB200221C00155000 | 2020-02-19 10:33AM EST | 155.00 | 62.47 | 62.90 | 63.90 | 0.00 | - | 2 | 0 | 250.39% |
| FB200221C00160000 | 2020-02-20 9:48AM EST | 160.00 | 57.95 | 58.05 | 58.30 | +0.35 | +0.61% | 20 | 0 | 204.69% |
| FB200221C00165000 | 2020-02-19 10:33AM EST | 165.00 | 52.71 | 53.00 | 53.75 | 0.00 | - | 15 | 0 | 208.59% |
| FB200221C00170000 | 2020-02-20 10:07AM EST | 170.00 | 48.72 | 47.90 | 48.25 | +1.27 | +2.68% | 14 | 0 | 154.30% |
| FB200221C00175000 | 2020-02-20 10:13AM EST | 175.00 | 43.60 | 42.95 | 43.25 | +0.35 | +0.81% | 18 | 0 | 142.58% |
| FB200221C00180000 | 2020-02-20 10:04AM EST | 180.00 | 38.40 | 38.20 | 38.35 | +0.23 | +0.60% | 5 | 0 | 144.92% |
| FB200221C00185000 | 2020-02-20 10:13AM EST | 185.00 | 33.62 | 32.95 | 33.15 | +0.72 | +2.19% | 10 | 0 | 103.52% |
| FB200221C00190000 | 2020-02-20 10:15AM EST | 190.00 | 28.30 | 27.95 | 28.10 | +0.73 | +2.65% | 23 | 0 | 84.77% |
| FB200221C00195000 | 2020-02-20 10:10AM EST | 195.00 | 23.60 | 23.15 | 23.30 | +0.74 | +3.24% | 19 | 0 | 89.65% |
| FB200221C00197500 | 2020-02-19 2:02PM EST | 197.50 | 20.25 | 20.55 | 20.70 | 0.00 | - | 2 | 0 | 74.22% |
| FB200221C00200000 | 2020-02-20 10:11AM EST | 200.00 | 18.67 | 18.10 | 18.45 | +0.97 | +5.48% | 112 | 0 | 75.59% |
| FB200221C00202500 | 2020-02-19 3:36PM EST | 202.50 | 15.30 | 15.50 | 15.80 | 0.00 | - | 168 | 0 | 59.96% |
| FB200221C00205000 | 2020-02-20 10:15AM EST | 205.00 | 13.20 | 13.05 | 13.20 | +0.75 | +6.02% | 11 | 0 | 50.39% |
| FB200221C00207500 | 2020-02-20 10:14AM EST | 207.50 | 10.88 | 10.75 | 10.90 | +0.71 | +6.98% | 165 | 0 | 51.07% |
| FB200221C00210000 | 2020-02-20 10:15AM EST | 210.00 | 8.25 | 8.20 | 8.35 | +0.49 | +6.31% | 199 | 0 | 42.48% |
| FB200221C00212500 | 2020-02-20 10:12AM EST | 212.50 | 6.40 | 5.75 | 6.00 | +1.03 | +19.18% | 422 | 0 | 36.43% |
| FB200221C00215000 | 2020-02-20 10:16AM EST | 215.00 | 3.45 | 3.40 | 3.55 | +0.25 | +7.81% | 663 | 0 | 26.10% |
| FB200221C00217500 | 2020-02-20 10:16AM EST | 217.50 | 1.56 | 1.60 | 1.63 | +0.07 | +4.70% | 3,988 | 0 | 21.58% |
| FB200221C00220000 | 2020-02-20 10:16AM EST | 220.00 | 0.49 | 0.48 | 0.49 | -0.07 | -12.50% | 6,273 | 0 | 19.41% |
| FB200221C00222500 | 2020-02-20 10:16AM EST | 222.50 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 8,303 | 0 | 20.70% |
| FB200221C00225000 | 2020-02-20 10:15AM EST | 225.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 910 | 0 | 23.44% |
| FB200221C00227500 | 2020-02-20 10:10AM EST | 227.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 74 | 0 | 12.50% |
| FB200221C00230000 | 2020-02-20 10:13AM EST | 230.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 0 | 31.64% |
| FB200221C00232500 | 2020-02-19 1:06PM EST | 232.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7 | 0 | 37.11% |
| FB200221C00235000 | 2020-02-20 10:03AM EST | 235.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB200221C00237500 | 2020-02-19 3:38PM EST | 237.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 11 | 0 | 43.75% |
| FB200221C00240000 | 2020-02-19 2:43PM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| FB200221C00242500 | 2020-02-18 12:26PM EST | 242.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 61.72% |
| FB200221C00245000 | 2020-02-20 10:07AM EST | 245.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 0 | 64.06% |
| FB200221C00250000 | 2020-02-19 12:58PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FB200221C00255000 | 2020-02-18 9:45AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB200221C00260000 | 2020-02-13 3:04PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 78.13% |
| FB200221C00265000 | 2020-02-12 12:41PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 87.50% |
| FB200221C00270000 | 2020-02-14 10:35AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 93.75% |
| FB200221C00275000 | 2020-02-19 1:12PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 100.00% |
| FB200221C00280000 | 2020-02-11 1:34PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 109.38% |
| FB200221C00285000 | 2020-02-18 12:40PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 115.63% |
| FB200221C00290000 | 2020-01-30 12:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 0 | 121.88% |
| FB200221C00295000 | 2020-01-29 3:45PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FB200221C00300000 | 2020-02-19 3:49PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
| FB200221C00305000 | 2020-02-20 10:10AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 143.75% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200221P00100000 | 2020-01-31 3:32PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 425 | 528 | 325.00% |
| FB200221P00105000 | 2020-01-31 3:19PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 328 | 300.00% |
| FB200221P00110000 | 2019-12-05 10:07AM EST | 110.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 0 | 335.94% |
| FB200221P00115000 | 2020-01-31 1:33PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 414 | 422 | 262.50% |
| FB200221P00120000 | 2019-12-20 1:55PM EST | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 660 | 281.25% |
| FB200221P00125000 | 2019-12-30 9:52AM EST | 125.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 0 | 278.13% |
| FB200221P00130000 | 2020-02-12 10:55AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,754 | 218.75% |
| FB200221P00135000 | 2020-01-31 2:45PM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 326 | 228.13% |
| FB200221P00140000 | 2020-02-05 10:14AM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 395 | 198.44% |
| FB200221P00145000 | 2020-02-14 2:31PM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 232 | 190.63% |
| FB200221P00150000 | 2020-02-13 1:37PM EST | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 747 | 176.56% |
| FB200221P00155000 | 2020-02-13 1:37PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 156.25% |
| FB200221P00160000 | 2020-02-13 11:38AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,314 | 134.38% |
| FB200221P00165000 | 2020-02-18 12:28PM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 579 | 129.69% |
| FB200221P00170000 | 2020-02-18 1:54PM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 2,043 | 121.88% |
| FB200221P00175000 | 2020-02-19 3:13PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,790 | 96.88% |
| FB200221P00180000 | 2020-02-20 9:48AM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,569 | 92.19% |
| FB200221P00185000 | 2020-02-19 3:56PM EST | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 7,320 | 82.81% |
| FB200221P00190000 | 2020-02-20 9:49AM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 17,387 | 71.09% |
| FB200221P00195000 | 2020-02-20 10:12AM EST | 195.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 7,654 | 60.94% |
| FB200221P00197500 | 2020-02-19 3:56PM EST | 197.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 14 | 2,314 | 57.42% |
| FB200221P00200000 | 2020-02-20 10:12AM EST | 200.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 16 | 11,955 | 51.95% |
| FB200221P00202500 | 2020-02-20 9:31AM EST | 202.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2 | 2,250 | 49.02% |
| FB200221P00205000 | 2020-02-20 10:07AM EST | 205.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 68 | 7,298 | 42.97% |
| FB200221P00207500 | 2020-02-20 10:14AM EST | 207.50 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 138 | 12,068 | 36.72% |
| FB200221P00210000 | 2020-02-20 10:15AM EST | 210.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 308 | 26,444 | 30.47% |
| FB200221P00212500 | 2020-02-20 10:15AM EST | 212.50 | 0.17 | 0.16 | 0.17 | -0.12 | -41.38% | 444 | 3,360 | 25.59% |
| FB200221P00215000 | 2020-02-20 10:15AM EST | 215.00 | 0.32 | 0.35 | 0.37 | -0.31 | -49.21% | 1,319 | 6,848 | 21.44% |
| FB200221P00217500 | 2020-02-20 10:16AM EST | 217.50 | 1.03 | 0.98 | 1.02 | -0.36 | -25.90% | 1,791 | 3,216 | 19.24% |
| FB200221P00220000 | 2020-02-20 10:15AM EST | 220.00 | 2.37 | 2.22 | 2.26 | -0.60 | -20.20% | 517 | 9,818 | 13.82% |
| FB200221P00222500 | 2020-02-20 10:06AM EST | 222.50 | 4.12 | 4.40 | 4.65 | -1.02 | -19.84% | 12 | 1,585 | 19.53% |
| FB200221P00225000 | 2020-02-20 9:42AM EST | 225.00 | 7.45 | 6.85 | 7.00 | +0.45 | +6.43% | 5 | 1,921 | 0.00% |
| FB200221P00227500 | 2020-02-19 2:56PM EST | 227.50 | 9.55 | 9.35 | 9.55 | 0.00 | - | 75 | 32 | 23.83% |
| FB200221P00230000 | 2020-02-20 9:46AM EST | 230.00 | 12.40 | 11.65 | 11.80 | -0.30 | -2.36% | 13 | 3,539 | 0.00% |
| FB200221P00232500 | 2020-02-19 1:05PM EST | 232.50 | 14.55 | 14.40 | 14.55 | 0.00 | - | 4 | 3 | 34.38% |
| FB200221P00235000 | 2020-02-18 12:16PM EST | 235.00 | 18.30 | 16.75 | 16.90 | 0.00 | - | 3 | 0 | 0.00% |
| FB200221P00237500 | 2020-02-18 10:19AM EST | 237.50 | 20.65 | 19.30 | 19.50 | 0.00 | - | 2 | 1 | 0.00% |
| FB200221P00240000 | 2020-02-14 12:19PM EST | 240.00 | 26.45 | 21.65 | 21.85 | 0.00 | - | 4 | 5 | 0.00% |
| FB200221P00242500 | 2020-02-12 11:07AM EST | 242.50 | 32.15 | 24.30 | 24.45 | 0.00 | - | 1 | 0 | 0.00% |
| FB200221P00245000 | 2020-02-12 11:07AM EST | 245.00 | 34.65 | 26.80 | 26.95 | 0.00 | - | 2 | 0 | 0.00% |
| FB200221P00250000 | 2020-02-18 10:10AM EST | 250.00 | 32.90 | 31.75 | 32.15 | 0.00 | - | 10 | 0 | 89.65% |
| FB200221P00255000 | 2020-01-29 1:42PM EST | 255.00 | 32.70 | 36.65 | 36.90 | 0.00 | - | 1 | 0 | 0.00% |
| FB200221P00260000 | 2020-01-30 12:24PM EST | 260.00 | 50.65 | 41.80 | 42.30 | 0.00 | - | 66 | 0 | 84.38% |
| FB200221P00265000 | 2020-02-07 3:29PM EST | 265.00 | 53.15 | 46.80 | 47.30 | 0.00 | - | 5 | 1 | 92.19% |
| FB200221P00295000 | 2020-02-11 1:08PM EST | 295.00 | 85.20 | 76.20 | 77.35 | 0.00 | - | - | 0 | 202.93% |
| FB200221P00300000 | 2020-01-27 10:47AM EST | 300.00 | 85.74 | 81.30 | 82.50 | 0.00 | - | - | 0 | 225.98% |
| FB200221P00305000 | 2020-02-11 1:08PM EST | 305.00 | 95.20 | 86.20 | 87.35 | 0.00 | - | - | 0 | 221.09% |