Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210122C00030000 | 2020-12-17 12:21PM EST | 30.00 | 11.00 | 15.10 | 19.95 | 0.00 | - | - | 0 | 738.67% |
| FL210122C00032000 | 2020-12-31 10:13AM EST | 32.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00032500 | 2021-01-06 11:21AM EST | 32.50 | 11.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL210122C00035000 | 2021-01-07 10:41AM EST | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL210122C00036500 | 2020-12-31 10:27AM EST | 36.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL210122C00037000 | 2021-01-06 11:21AM EST | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00037500 | 2021-01-06 3:55PM EST | 37.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00038000 | 2021-01-04 10:06AM EST | 38.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FL210122C00039000 | 2021-01-04 2:32PM EST | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FL210122C00039500 | 2021-01-11 9:30AM EST | 39.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00040000 | 2021-01-14 10:08AM EST | 40.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00040500 | 2021-01-11 10:40AM EST | 40.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00041000 | 2021-01-13 3:35PM EST | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL210122C00041500 | 2021-01-20 3:55PM EST | 41.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL210122C00042000 | 2021-01-08 1:36PM EST | 42.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00042500 | 2021-01-20 11:31AM EST | 42.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL210122C00043000 | 2021-01-14 10:54AM EST | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00043500 | 2021-01-20 12:32PM EST | 43.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FL210122C00044000 | 2021-01-13 9:30AM EST | 44.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00044500 | 2021-01-08 12:14PM EST | 44.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00045000 | 2021-01-19 9:51AM EST | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00045500 | 2021-01-20 11:44AM EST | 45.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FL210122C00046000 | 2021-01-19 1:48PM EST | 46.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FL210122C00047000 | 2021-01-20 3:40PM EST | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FL210122C00047500 | 2021-01-20 2:48PM EST | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL210122C00048000 | 2021-01-20 1:23PM EST | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| FL210122C00048500 | 2021-01-19 3:59PM EST | 48.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FL210122C00049000 | 2021-01-15 10:36AM EST | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FL210122C00050000 | 2021-01-20 3:49PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FL210122C00051000 | 2021-01-15 2:51PM EST | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FL210122C00052000 | 2021-01-19 12:08AM EST | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FL210122C00053000 | 2021-01-19 12:08AM EST | 53.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FL210122C00055000 | 2021-01-15 9:30AM EST | 55.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 75.00% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210122P00032000 | 2020-12-21 10:30AM EST | 32.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 512.11% |
| FL210122P00033000 | 2021-01-11 11:28AM EST | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00034000 | 2020-12-22 12:47PM EST | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00035000 | 2021-01-11 11:05AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FL210122P00035500 | 2021-01-05 2:07PM EST | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FL210122P00036000 | 2021-01-11 2:51PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FL210122P00036500 | 2020-12-21 12:20PM EST | 36.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00037000 | 2021-01-15 9:30AM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00037500 | 2021-01-08 12:43PM EST | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00038000 | 2021-01-05 2:07PM EST | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FL210122P00038500 | 2021-01-11 10:25AM EST | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FL210122P00039000 | 2021-01-11 3:33PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FL210122P00039500 | 2021-01-11 1:38PM EST | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FL210122P00040000 | 2021-01-14 10:46AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FL210122P00040500 | 2021-01-08 1:19PM EST | 40.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00041000 | 2021-01-19 9:32AM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL210122P00041500 | 2021-01-15 2:10PM EST | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL210122P00042000 | 2021-01-12 9:35AM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL210122P00042500 | 2021-01-08 12:54PM EST | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL210122P00043000 | 2021-01-19 12:12PM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FL210122P00043500 | 2021-01-19 1:29PM EST | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FL210122P00044000 | 2021-01-20 10:54AM EST | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FL210122P00044500 | 2021-01-19 10:48AM EST | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FL210122P00045000 | 2021-01-20 12:32PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FL210122P00045500 | 2021-01-19 11:58AM EST | 45.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FL210122P00046000 | 2021-01-20 12:32PM EST | 46.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FL210122P00047000 | 2021-01-20 12:46PM EST | 47.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| FL210122P00047500 | 2021-01-20 3:29PM EST | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| FL210122P00048000 | 2021-01-20 2:27PM EST | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FL210122P00048500 | 2021-01-19 12:08AM EST | 48.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FL210122P00050000 | 2021-01-20 10:28AM EST | 50.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
