Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201204C00032500 | 2020-11-09 9:54AM EST | 32.50 | 7.90 | 6.35 | 10.60 | 0.00 | - | 1 | 0 | 697.66% |
| FL201204C00033500 | 2020-11-20 9:30AM EST | 33.50 | 8.31 | 7.10 | 7.85 | 0.00 | - | 3 | 4 | 321.88% |
| FL201204C00035000 | 2020-12-04 9:30AM EST | 35.00 | 5.63 | 5.40 | 6.55 | +1.68 | +42.53% | 3 | 5 | 312.89% |
| FL201204C00035500 | 2020-11-20 2:17PM EST | 35.50 | 3.95 | 4.40 | 5.70 | 0.00 | - | 4 | 2 | 214.06% |
| FL201204C00036000 | 2020-12-03 10:19AM EST | 36.00 | 3.71 | 4.85 | 5.15 | 0.00 | - | 3 | 1 | 50.00% |
| FL201204C00036500 | 2020-12-01 3:04PM EST | 36.50 | 2.51 | 4.40 | 5.85 | 0.00 | - | 10 | 10 | 269.14% |
| FL201204C00037000 | 2020-12-03 12:59PM EST | 37.00 | 3.75 | 3.45 | 4.75 | 0.00 | - | 23 | 91 | 138.28% |
| FL201204C00037500 | 2020-12-04 11:07AM EST | 37.50 | 2.62 | 3.00 | 3.60 | -0.43 | -14.10% | 1 | 80 | 124.22% |
| FL201204C00038000 | 2020-12-03 1:11PM EST | 38.00 | 2.45 | 2.88 | 3.40 | -0.47 | -16.10% | 1 | 190 | 121.09% |
| FL201204C00038500 | 2020-12-04 11:54AM EST | 38.50 | 2.08 | 2.38 | 2.54 | -0.10 | -4.59% | 2 | 447 | 76.56% |
| FL201204C00039000 | 2020-12-03 2:08PM EST | 39.00 | 1.37 | 1.87 | 2.10 | -0.74 | -35.07% | 1 | 515 | 81.25% |
| FL201204C00039500 | 2020-12-04 10:25AM EST | 39.50 | 1.02 | 1.36 | 1.90 | -0.62 | -37.80% | 5 | 456 | 72.27% |
| FL201204C00040000 | 2020-12-04 11:57AM EST | 40.00 | 0.84 | 0.90 | 1.06 | -0.15 | -15.15% | 50 | 289 | 42.19% |
| FL201204C00040500 | 2020-12-04 11:23AM EST | 40.50 | 0.28 | 0.45 | 0.61 | -0.40 | -58.82% | 8 | 146 | 34.77% |
| FL201204C00041000 | 2020-12-04 11:57AM EST | 41.00 | 0.12 | 0.16 | 0.20 | -0.26 | -68.42% | 51 | 85 | 23.44% |
| FL201204C00041500 | 2020-12-03 3:48PM EST | 41.50 | 0.20 | 0.00 | 0.39 | 0.00 | - | 13 | 38 | 70.51% |
| FL201204C00042000 | 2020-12-04 11:52AM EST | 42.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 15 | 72 | 36.72% |
| FL201204C00042500 | 2020-12-04 10:36AM EST | 42.50 | 0.02 | 0.00 | 0.23 | -0.06 | -75.00% | 1 | 89 | 66.80% |
| FL201204C00043000 | 2020-12-01 11:30AM EST | 43.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 3 | 7 | 96.09% |
| FL201204C00043500 | 2020-12-01 12:49PM EST | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 60 | 59.38% |
| FL201204C00044000 | 2020-12-03 10:43AM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 68.75% |
| FL201204C00044500 | 2020-11-25 12:10PM EST | 44.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 78.13% |
| FL201204C00045000 | 2020-12-03 11:26AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 87.50% |
| FL201204C00046000 | 2020-11-24 11:12AM EST | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 67 | 90.63% |
| FL201204C00047000 | 2020-11-19 3:30PM EST | 47.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | - | 3 | 106.25% |
| FL201204C00048000 | 2020-11-19 3:59PM EST | 48.00 | 0.43 | 0.00 | 0.03 | 0.00 | - | - | 2 | 135.94% |
| FL201204C00050000 | 2020-11-24 1:59PM EST | 50.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 165.63% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201204P00025000 | 2020-11-06 2:39PM EST | 25.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 1 | 361 | 546.88% |
| FL201204P00030000 | 2020-12-01 9:40AM EST | 30.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 1 | 140 | 507.03% |
| FL201204P00031000 | 2020-11-17 3:10PM EST | 31.00 | 0.24 | 0.00 | 1.12 | 0.00 | - | 3 | 4 | 470.70% |
| FL201204P00032000 | 2020-11-03 10:42AM EST | 32.00 | 0.87 | 0.00 | 1.06 | 0.00 | - | - | 1 | 423.44% |
| FL201204P00032500 | 2020-11-23 11:17AM EST | 32.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | 17 | 25 | 350.00% |
| FL201204P00033000 | 2020-12-03 11:26AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 184.38% |
| FL201204P00033500 | 2020-11-25 12:29PM EST | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 171.88% |
| FL201204P00034000 | 2020-12-01 9:33AM EST | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 23 | 162.50% |
| FL201204P00034500 | 2020-11-30 10:04AM EST | 34.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 10 | 43 | 156.25% |
| FL201204P00035000 | 2020-12-01 12:44PM EST | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 140.63% |
| FL201204P00035500 | 2020-12-03 1:50PM EST | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 67 | 128.13% |
| FL201204P00036000 | 2020-12-04 11:06AM EST | 36.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 112 | 118.75% |
| FL201204P00036500 | 2020-12-04 10:54AM EST | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 863 | 106.25% |
| FL201204P00037000 | 2020-12-04 10:55AM EST | 37.00 | 0.10 | 0.00 | 0.03 | +0.07 | +233.33% | 1 | 191 | 96.88% |
| FL201204P00037500 | 2020-12-04 11:34AM EST | 37.50 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 2 | 58 | 85.94% |
| FL201204P00038000 | 2020-12-03 12:45PM EST | 38.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 427 | 62.50% |
| FL201204P00038500 | 2020-12-04 9:30AM EST | 38.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 1,133 | 67.19% |
| FL201204P00039000 | 2020-12-03 1:43PM EST | 39.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 201 | 278 | 53.13% |
| FL201204P00039500 | 2020-12-03 2:02PM EST | 39.50 | 0.09 | 0.00 | 0.03 | -0.01 | -10.00% | 28 | 183 | 47.66% |
| FL201204P00040000 | 2020-12-04 10:43AM EST | 40.00 | 0.17 | 0.01 | 0.05 | +0.02 | +13.33% | 54 | 49 | 40.23% |
| FL201204P00040500 | 2020-12-04 12:10PM EST | 40.50 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 12 | 17 | 28.52% |
| FL201204P00041000 | 2020-12-04 10:33AM EST | 41.00 | 0.67 | 0.18 | 0.21 | +0.14 | +26.42% | 2 | 18 | 24.61% |
| FL201204P00041500 | 2020-12-01 2:57PM EST | 41.50 | 2.57 | 0.52 | 1.31 | 0.00 | - | 38 | 20 | 73.63% |
| FL201204P00042500 | 2020-11-13 2:48PM EST | 42.50 | 6.16 | 1.12 | 2.32 | 0.00 | - | 1 | 0 | 84.96% |
| FL201204P00043000 | 2020-11-27 11:46AM EST | 43.00 | 5.50 | 1.38 | 2.38 | 0.00 | - | 2 | 2 | 125.78% |
| FL201204P00043500 | 2020-11-16 9:35AM EST | 43.50 | 6.15 | 2.13 | 2.88 | 0.00 | - | 5 | 5 | 50.00% |
| FL201204P00045000 | 2020-11-20 2:00PM EST | 45.00 | 5.40 | 3.15 | 4.15 | 0.00 | - | 6 | 5 | 139.45% |
| FL201204P00047000 | 2020-11-19 3:33PM EST | 47.00 | 6.50 | 5.95 | 6.70 | 0.00 | - | - | 0 | 227.34% |
© 2020 Verizon Media. Tutti i diritti riservati.
