Italia markets close in 3 hours 39 minutes
FTSE MIB
34.714,42 +222,01 (+0,64%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,07 +0,08 (+0,10%) Bitcoin EUR
63.633,59 +1.124,54 (+1,80%)
GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240920C00015000 | 2024-04-29 11:39AM EDT | 15.00 | 7.00 | 9.00 | 10.50 | 0.00 | - | - | 5 | 112.70% |
| FBL240920C00016000 | 2024-04-29 2:00PM EDT | 16.00 | 6.90 | 8.20 | 9.70 | 0.00 | - | 1 | 5 | 107.72% |
| FBL240920C00016200 | 2024-04-10 10:55AM EDT | 16.20 | 13.50 | 7.10 | 10.70 | 0.00 | - | - | 1 | 109.91% |
| FBL240920C00016600 | 2024-04-24 10:57AM EDT | 16.60 | 10.80 | 7.50 | 9.50 | 0.00 | - | 1 | 0 | 105.42% |
| FBL240920C00016800 | 2024-03-18 12:00AM EDT | 16.80 | 3.68 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240920C00018200 | 2024-05-20 2:40PM EDT | 18.20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FBL240920C00019200 | 2024-05-06 3:55PM EDT | 19.20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FBL240920C00019800 | 2024-03-05 12:12PM EDT | 19.80 | 9.56 | 11.70 | 13.70 | 0.00 | - | - | 15 | 251.86% |
| FBL240920C00020000 | 2024-05-21 10:04AM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| FBL240920C00020400 | 2024-05-02 3:15PM EDT | 20.40 | 3.50 | 3.00 | 5.90 | 0.00 | - | - | 0 | 60.50% |
| FBL240920C00020600 | 2024-05-03 12:26PM EDT | 20.60 | 4.00 | 2.90 | 6.20 | 0.00 | - | 1 | 1 | 65.33% |
| FBL240920C00020800 | 2024-05-06 11:00AM EDT | 20.80 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FBL240920C00021000 | 2024-05-23 10:23AM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240920C00022000 | 2024-05-22 3:32PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FBL240920C00022200 | 2024-04-25 3:13PM EDT | 22.20 | 3.50 | 3.90 | 5.70 | 0.00 | - | - | 0 | 87.60% |
| FBL240920C00022400 | 2024-05-31 2:08PM EDT | 22.40 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FBL240920C00023000 | 2024-05-24 11:30AM EDT | 23.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FBL240920C00023800 | 2024-04-08 12:01PM EDT | 23.80 | 10.00 | 3.30 | 5.10 | 0.00 | - | - | 2 | 88.72% |
| FBL240920C00024000 | 2024-05-13 9:35AM EDT | 24.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FBL240920C00025000 | 2024-05-23 3:43PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| FBL240920C00025400 | 2024-04-05 1:48PM EDT | 25.40 | 9.20 | 0.60 | 4.70 | 0.00 | - | 3 | 3 | 69.41% |
| FBL240920C00025600 | 2024-05-01 2:04PM EDT | 25.60 | 1.85 | 0.60 | 4.20 | 0.00 | - | - | 1 | 65.77% |
| FBL240920C00025800 | 2024-05-03 11:56AM EDT | 25.80 | 1.80 | 0.55 | 4.10 | 0.00 | - | 2 | 2 | 65.53% |
| FBL240920C00026000 | 2024-05-09 10:10AM EDT | 26.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| FBL240920C00026200 | 2024-05-15 2:01PM EDT | 26.20 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FBL240920C00026600 | 2024-02-27 11:22AM EDT | 26.60 | 5.88 | 4.40 | 6.40 | 0.00 | - | - | 5 | 131.30% |
| FBL240920C00027000 | 2024-05-21 9:56AM EDT | 27.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| FBL240920C00027600 | 2024-04-19 12:33PM EDT | 27.60 | 3.40 | 1.30 | 3.30 | 0.00 | - | 1 | 0 | 75.42% |
| FBL240920C00028000 | 2024-05-01 2:05PM EDT | 28.00 | 1.75 | 0.00 | 3.50 | 0.00 | - | - | 2 | 66.21% |
| FBL240920C00028600 | 2024-04-22 12:26PM EDT | 28.60 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FBL240920C00029000 | 2024-05-22 10:24AM EDT | 29.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| FBL240920C00029400 | 2024-05-21 10:22AM EDT | 29.40 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FBL240920C00030000 | 2024-05-24 10:41AM EDT | 30.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| FBL240920C00030200 | 2024-05-21 11:27AM EDT | 30.20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| FBL240920C00035000 | 2024-05-30 2:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| FBL240920C00080000 | 2024-02-23 1:44PM EDT | 80.00 | 60.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| FBL240920C00084000 | 2024-01-23 12:15PM EDT | 84.00 | 18.40 | 57.80 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240920C00091000 | 2024-02-01 11:19AM EDT | 91.00 | 22.10 | 58.70 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240920C00099000 | 2024-03-05 12:12PM EDT | 99.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240920C00100000 | 2024-02-14 4:40PM EDT | 100.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| FBL240920C00130000 | 2024-02-21 10:51AM EDT | 130.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240920C00133000 | 2024-02-27 11:22AM EDT | 133.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240920C00143000 | 2024-03-07 12:47PM EDT | 143.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240920P00014400 | 2024-05-10 1:23PM EDT | 14.40 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FBL240920P00017600 | 2024-05-21 12:51PM EDT | 17.60 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FBL240920P00018000 | 2024-04-29 3:40PM EDT | 18.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 104.64% |
| FBL240920P00018400 | 2024-05-29 10:32AM EDT | 18.40 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| FBL240920P00019000 | 2024-05-17 11:16AM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FBL240920P00019200 | 2024-05-03 10:05AM EDT | 19.20 | 2.50 | 0.00 | 5.00 | 0.00 | - | 30 | 98 | 91.41% |
| FBL240920P00019800 | 2024-03-26 12:14PM EDT | 19.80 | 3.00 | 2.40 | 4.10 | 0.00 | - | 20 | 20 | 102.30% |
| FBL240920P00020000 | 2024-05-21 1:43PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FBL240920P00020200 | 2024-05-17 11:14AM EDT | 20.20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FBL240920P00020400 | 2024-05-03 10:10AM EDT | 20.40 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 78.61% |
| FBL240920P00020800 | 2024-05-24 3:03PM EDT | 20.80 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FBL240920P00022000 | 2024-03-05 12:18PM EDT | 22.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | - | 5 | 82.62% |
| FBL240920P00024000 | 2024-05-15 12:03PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FBL240920P00025000 | 2024-03-18 1:50PM EDT | 25.00 | 3.60 | 2.70 | 7.70 | 0.00 | - | 3 | 3 | 80.57% |
| FBL240920P00026600 | 2024-03-01 4:05PM EDT | 26.60 | 4.80 | 3.90 | 8.90 | 0.00 | - | - | 50 | 82.81% |
| FBL240920P00030000 | 2024-03-22 3:40PM EDT | 30.00 | 7.60 | 7.00 | 11.50 | 0.00 | - | 4 | 4 | 89.21% |
| FBL240920P00030200 | 2024-04-24 3:22PM EDT | 30.20 | 7.60 | 6.80 | 11.80 | 0.00 | - | 25 | 11 | 87.01% |
| FBL240920P00092000 | 2024-03-08 4:08PM EDT | 92.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FBL240920P00096000 | 2024-02-02 12:22PM EDT | 96.00 | 12.00 | 6.60 | 11.60 | 0.00 | - | 19 | 19 | 0.00% |
| FBL240920P00099000 | 2024-02-16 1:00PM EDT | 99.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FBL240920P00110000 | 2024-03-05 12:18PM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FBL240920P00133000 | 2024-03-01 4:05PM EDT | 133.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| FBL240920P00151000 | 2024-03-08 4:41PM EDT | 151.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.