Opzioni d'acquistoper18 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL200918C00020000 | 2020-09-10 9:59AM EDT | 20.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL200918C00022500 | 2020-08-21 2:02PM EDT | 22.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FL200918C00025000 | 2020-09-17 2:39PM EDT | 25.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FL200918C00027500 | 2020-09-16 10:39AM EDT | 27.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL200918C00028000 | 2020-09-01 2:14PM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL200918C00028500 | 2020-09-11 3:56PM EDT | 28.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FL200918C00029000 | 2020-09-10 3:28PM EDT | 29.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FL200918C00029500 | 2020-09-02 3:27PM EDT | 29.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL200918C00030000 | 2020-09-17 3:09PM EDT | 30.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FL200918C00030500 | 2020-09-11 3:35PM EDT | 30.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL200918C00031000 | 2020-09-16 12:01PM EDT | 31.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL200918C00031500 | 2020-09-15 3:27PM EDT | 31.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FL200918C00032000 | 2020-09-14 3:20PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL200918C00032500 | 2020-09-16 3:10PM EDT | 32.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL200918C00033000 | 2020-09-17 10:13AM EDT | 33.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FL200918C00033500 | 2020-09-15 2:35PM EDT | 33.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FL200918C00034000 | 2020-09-17 1:20PM EDT | 34.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL200918C00035000 | 2020-09-17 3:56PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| FL200918C00036000 | 2020-09-17 1:59PM EDT | 36.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FL200918C00037000 | 2020-09-17 3:18PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FL200918C00037500 | 2020-09-17 2:46PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| FL200918C00040000 | 2020-09-17 1:07PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FL200918C00042500 | 2020-08-24 12:03AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FL200918C00045000 | 2020-08-17 12:13AM EDT | 45.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 234 | 178.13% |
Opzioni Putper18 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL200918P00017500 | 2020-08-18 3:42PM EDT | 17.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 16 | 24 | 687.50% |
| FL200918P00020000 | 2020-09-02 2:06PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FL200918P00022000 | 2020-09-10 11:02AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL200918P00022500 | 2020-09-08 12:46PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00023000 | 2020-08-31 11:29AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| FL200918P00023500 | 2020-09-02 3:52PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00024000 | 2020-08-24 3:11PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FL200918P00024500 | 2020-08-24 3:05PM EDT | 24.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FL200918P00025000 | 2020-09-14 11:27AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00025500 | 2020-09-03 3:35PM EDT | 25.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FL200918P00026000 | 2020-09-11 9:53AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FL200918P00026500 | 2020-09-10 2:05PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FL200918P00027000 | 2020-09-10 11:02AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL200918P00027500 | 2020-09-10 10:25AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00028000 | 2020-09-11 1:50PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FL200918P00028500 | 2020-09-10 10:11AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00029000 | 2020-09-11 11:10AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00029500 | 2020-09-09 11:35AM EDT | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FL200918P00030000 | 2020-09-14 12:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FL200918P00030500 | 2020-09-15 12:35PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00031000 | 2020-09-16 10:49AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FL200918P00031500 | 2020-09-14 10:30AM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL200918P00032000 | 2020-09-14 2:19PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FL200918P00032500 | 2020-09-17 10:58AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00033000 | 2020-09-16 12:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00033500 | 2020-09-16 1:11PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL200918P00034000 | 2020-09-17 9:51AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FL200918P00035000 | 2020-09-17 2:41PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| FL200918P00037500 | 2020-09-08 9:36AM EDT | 37.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL200918P00040000 | 2020-07-20 12:11AM EDT | 40.00 | 11.65 | 12.35 | 12.95 | 0.00 | - | - | 10 | 1,353.32% |
| FL200918P00045000 | 2020-08-03 3:32PM EDT | 45.00 | 17.55 | 12.25 | 13.15 | 0.00 | - | 10 | 0 | 875.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
