Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FB210312C00280000 | 2021-03-05 3:59PM EST | 2021-03-12 | 0.61 | 0.58 | 0.63 | +0.05 | +8.93% | 4,478 | 2,139 | 33.30% |
FB210319C00280000 | 2021-03-05 3:59PM EST | 2021-03-19 | 1.81 | 1.67 | 1.80 | +0.42 | +30.22% | 4,422 | 25,192 | 33.11% |
FB210326C00280000 | 2021-03-05 3:54PM EST | 2021-03-26 | 3.00 | 2.72 | 3.05 | +0.60 | +25.00% | 148 | 1,131 | 33.64% |
FB210401C00280000 | 2021-03-05 2:59PM EST | 2021-04-01 | 3.90 | 3.55 | 3.80 | +0.55 | +16.42% | 154 | 441 | 32.87% |
FB210409C00280000 | 2021-03-05 3:43PM EST | 2021-04-09 | 5.00 | 4.60 | 4.95 | +0.78 | +18.48% | 57 | 66 | 32.98% |
FB210416C00280000 | 2021-03-05 3:55PM EST | 2021-04-16 | 5.55 | 5.55 | 5.80 | +0.80 | +16.84% | 995 | 13,227 | 32.79% |
FB210423C00280000 | 2021-03-04 2:31PM EST | 2021-04-23 | 6.15 | 6.65 | 7.10 | +0.73 | +13.47% | - | - | 34.05% |
FB210521C00280000 | 2021-03-05 3:48PM EST | 2021-05-21 | 11.60 | 11.40 | 11.70 | +1.60 | +16.00% | 245 | 3,441 | 37.16% |
FB210618C00280000 | 2021-03-05 3:46PM EST | 2021-06-18 | 14.35 | 13.85 | 14.25 | +1.55 | +12.11% | 144 | 15,927 | 36.45% |
FB210716C00280000 | 2021-03-05 3:39PM EST | 2021-07-16 | 16.37 | 16.05 | 16.40 | +2.04 | +14.24% | 146 | 0 | 35.82% |
FB210917C00280000 | 2021-03-05 12:59PM EST | 2021-09-17 | 22.00 | 21.50 | 22.00 | +2.70 | +13.99% | 96 | 2,752 | 36.80% |
FB220121C00280000 | 2021-03-05 3:54PM EST | 2022-01-21 | 29.01 | 29.35 | 30.30 | +2.46 | +9.27% | 201 | 7,991 | 37.10% |
FB220617C00280000 | 2021-03-04 2:41PM EST | 2022-06-17 | 35.80 | 36.00 | 40.50 | +0.69 | +1.97% | 16 | 0 | 39.29% |
FB220916C00280000 | 2021-03-03 2:06PM EST | 2022-09-16 | 37.50 | 41.80 | 44.90 | 0.00 | - | 2 | 1,004 | 39.34% |
FB230120C00280000 | 2021-03-05 3:33PM EST | 2023-01-20 | 47.40 | 46.15 | 49.20 | +2.40 | +5.33% | 16 | 4,450 | 38.55% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
FB210312P00280000 | 2021-03-05 3:41PM EST | 2021-03-12 | 15.75 | 15.75 | 16.50 | -6.95 | -30.62% | 72 | 445 | 35.38% |
FB210319P00280000 | 2021-03-05 3:21PM EST | 2021-03-19 | 17.70 | 17.40 | 17.75 | -4.60 | -20.63% | 40 | 13,972 | 34.69% |
FB210326P00280000 | 2021-03-05 11:03AM EST | 2021-03-26 | 22.75 | 18.45 | 18.85 | -1.40 | -5.80% | 10 | 54 | 34.05% |
FB210401P00280000 | 2021-03-04 10:32AM EST | 2021-04-01 | 24.87 | 18.90 | 19.90 | 0.00 | - | - | - | 34.45% |
FB210409P00280000 | 2021-03-02 12:56PM EST | 2021-04-09 | 19.64 | 19.90 | 20.70 | 0.00 | - | 1 | 1 | 33.09% |
FB210416P00280000 | 2021-03-05 2:35PM EST | 2021-04-16 | 23.12 | 21.00 | 21.60 | -5.63 | -19.58% | 69 | 1,222 | 33.05% |
FB210521P00280000 | 2021-03-05 3:33PM EST | 2021-05-21 | 27.15 | 26.75 | 27.25 | -4.55 | -14.35% | 34 | 296 | 36.82% |
FB210618P00280000 | 2021-03-05 3:56PM EST | 2021-06-18 | 29.15 | 29.10 | 29.60 | -2.20 | -7.02% | 40 | 0 | 35.80% |
FB210716P00280000 | 2021-03-05 2:12PM EST | 2021-07-16 | 33.90 | 31.10 | 31.70 | -1.47 | -4.16% | 120 | 809 | 35.17% |
FB210917P00280000 | 2021-03-04 1:08PM EST | 2021-09-17 | 40.85 | 36.25 | 36.90 | 0.00 | - | 1 | 0 | 35.76% |
FB220121P00280000 | 2021-03-05 3:01PM EST | 2022-01-21 | 44.70 | 42.70 | 45.95 | +0.90 | +2.05% | 18 | 0 | 37.05% |
FB220617P00280000 | 2021-03-05 1:23PM EST | 2022-06-17 | 53.60 | 50.85 | 53.90 | -0.40 | -0.74% | 10 | 0 | 37.37% |
FB220916P00280000 | 2021-02-16 12:57PM EST | 2022-09-16 | 51.30 | 54.10 | 57.00 | 0.00 | - | 2 | 0 | 36.58% |
FB230120P00280000 | 2021-03-03 12:24PM EST | 2023-01-20 | 62.45 | 58.00 | 60.50 | 0.00 | - | 300 | 1,880 | 35.49% |