Italia markets open in 4 hours 41 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.682,26 -264,67 (-0,68%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.632,47 -731,72 (-1,12%) CMC Crypto 200
1.525,40 +36,86 (+2,48%)
GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621C00010880 | 2024-04-25 9:48AM EDT | 10.88 | 8.01 | 12.00 | 12.50 | 0.00 | - | 3 | 21 | 128.91% |
| FBL240621C00015880 | 2024-03-18 12:01AM EDT | 15.88 | 3.28 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240621C00016880 | 2024-05-07 11:50AM EDT | 16.88 | 6.80 | 5.80 | 7.00 | 0.00 | - | 13 | 40 | 81.05% |
| FBL240621C00017880 | 2024-05-15 2:25PM EDT | 17.88 | 7.00 | 4.50 | 6.00 | 0.00 | - | 1 | 6 | 50.39% |
| FBL240621C00018880 | 2024-05-08 10:41AM EDT | 18.88 | 5.40 | 3.90 | 5.10 | 0.00 | - | 1 | 1 | 65.53% |
| FBL240621C00019880 | 2024-05-21 9:38AM EDT | 19.88 | 3.41 | 3.20 | 4.00 | -0.59 | -14.75% | 1 | 15 | 59.47% |
| FBL240621C00020880 | 2024-05-17 9:55AM EDT | 20.88 | 2.95 | 2.25 | 3.00 | 0.00 | - | 1 | 56 | 65.72% |
| FBL240621C00021880 | 2024-05-21 12:21PM EDT | 21.88 | 1.64 | 1.60 | 2.80 | -0.96 | -36.92% | 3 | 16 | 58.45% |
| FBL240621C00022880 | 2024-05-20 3:45PM EDT | 22.88 | 2.80 | 1.30 | 2.25 | 0.00 | - | 20 | 28 | 62.70% |
| FBL240621C00023880 | 2024-05-15 2:30PM EDT | 23.88 | 2.50 | 0.65 | 1.25 | 0.00 | - | 7 | 22 | 59.38% |
| FBL240621C00024880 | 2024-05-21 10:04AM EDT | 24.88 | 0.75 | 0.40 | 0.75 | +0.05 | +7.14% | 1 | 36 | 53.13% |
| FBL240621C00025880 | 2024-05-16 11:47AM EDT | 25.88 | 1.20 | 0.00 | 0.80 | 0.00 | - | 10 | 55 | 66.11% |
| FBL240621C00026880 | 2024-05-20 3:08PM EDT | 26.88 | 0.50 | 0.05 | 0.70 | 0.00 | - | 17 | 313 | 55.57% |
| FBL240621C00027880 | 2024-05-21 2:25PM EDT | 27.88 | 0.05 | 0.00 | 0.40 | -0.45 | -90.00% | 7 | 47 | 52.34% |
| FBL240621C00028880 | 2024-05-15 1:16PM EDT | 28.88 | 0.30 | 0.05 | 0.70 | 0.00 | - | 3 | 49 | 70.90% |
| FBL240621C00029880 | 2024-05-07 3:17PM EDT | 29.88 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 58 | 80.76% |
| FBL240621C00030880 | 2024-05-21 3:43PM EDT | 30.88 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 20 | 148 | 66.41% |
| FBL240621C00054410 | 2024-03-08 12:58PM EDT | 54.41 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240621C00079410 | 2024-01-10 12:37PM EDT | 79.41 | 16.40 | 47.70 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00084410 | 2024-02-23 1:05PM EDT | 84.41 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FBL240621C00089410 | 2024-01-09 2:21PM EDT | 89.41 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240621C00099410 | 2024-02-16 4:26PM EDT | 99.41 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00109410 | 2024-01-29 11:10AM EDT | 109.41 | 9.00 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00110000 | 2023-12-15 12:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00134410 | 2024-03-05 12:14PM EDT | 134.41 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FBL240621C00139410 | 2024-03-07 3:27PM EDT | 139.41 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FBL240621C00144410 | 2024-02-22 11:16AM EDT | 144.41 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00149410 | 2024-02-23 10:53AM EDT | 149.41 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FBL240621C00154410 | 2024-03-08 11:37AM EDT | 154.41 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FBL240621C00155000 | 2023-11-06 3:27PM EDT | 155.00 | 6.90 | 0.80 | 5.80 | 0.00 | - | - | 2 | 501.86% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621P00015880 | 2024-04-25 9:59AM EDT | 15.88 | 0.60 | 0.00 | 4.00 | 0.00 | - | - | 1 | 216.02% |
| FBL240621P00016880 | 2024-05-14 9:41AM EDT | 16.88 | 0.20 | 0.00 | 5.00 | 0.00 | - | 24 | 38 | 220.80% |
| FBL240621P00017880 | 2024-05-09 2:11PM EDT | 17.88 | 0.25 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 198.83% |
| FBL240621P00018880 | 2024-05-01 12:57PM EDT | 18.88 | 1.00 | 0.00 | 0.70 | 0.00 | - | - | 10 | 69.04% |
| FBL240621P00019880 | 2024-05-21 1:52PM EDT | 19.88 | 0.20 | 0.20 | 0.40 | -0.10 | -33.33% | 1 | 127 | 53.42% |
| FBL240621P00020880 | 2024-05-13 11:17AM EDT | 20.88 | 3.74 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 137.60% |
| FBL240621P00021880 | 2024-05-17 3:08PM EDT | 21.88 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 2 | 59.47% |
| FBL240621P00022880 | 2024-05-21 12:22PM EDT | 22.88 | 1.20 | 0.90 | 1.60 | +0.30 | +33.33% | 4 | 33 | 50.49% |
| FBL240621P00023880 | 2024-05-16 1:50PM EDT | 23.88 | 2.50 | 1.10 | 2.50 | 0.00 | - | 4 | 16 | 50.00% |
| FBL240621P00025880 | 2024-05-06 1:38PM EDT | 25.88 | 3.75 | 2.50 | 7.10 | 0.00 | - | 1 | 10 | 113.33% |
| FBL240621P00026880 | 2024-04-25 9:46AM EDT | 26.88 | 6.90 | 3.00 | 8.00 | 0.00 | - | - | 1 | 112.74% |
| FBL240621P00027880 | 2024-04-24 3:50PM EDT | 27.88 | 3.50 | 4.00 | 9.00 | 0.00 | - | 1 | 7 | 122.66% |
| FBL240621P00030880 | 2024-04-25 2:56PM EDT | 30.88 | 11.10 | 6.80 | 11.80 | 0.00 | - | 1 | 1 | 139.84% |
| FBL240621P00084410 | 2024-02-21 4:16PM EDT | 84.41 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240621P00099410 | 2024-02-06 4:59PM EDT | 99.41 | 11.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621P00139410 | 2024-02-23 3:04PM EDT | 139.41 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.