Italia markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
37,23+0,33 (+0,89%)
Alla chiusura: 4:00PM EST

37,54 0,31 (0,83%)
Dopo ore: 6:06PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FNF201218C000130002020-07-09 4:07PM EST13.0014.200.000.000.00--00.00%
FNF201218C000150002020-09-11 9:25AM EST15.0018.7316.9019.200.00-1510.00%
FNF201218C000200002020-07-09 4:07PM EST20.0011.000.000.000.00--20.00%
FNF201218C000210002020-08-27 12:39PM EST21.0012.409.5010.600.00--00.00%
FNF201218C000220002020-07-09 4:07PM EST22.006.000.000.000.00-330.00%
FNF201218C000240002020-11-09 1:19PM EST24.0010.4012.9015.000.00-55189.94%
FNF201218C000250002020-11-19 10:33AM EST25.0010.6811.8013.600.00-5338155.57%
FNF201218C000260002020-07-09 4:07PM EST26.007.300.000.000.00-1530.00%
FNF201218C000270002020-11-19 10:33AM EST27.008.739.2011.600.00-103102.15%
FNF201218C000280002020-11-24 1:45PM EST28.009.108.2010.900.00-212108.01%
FNF201218C000290002020-12-03 9:30AM EST29.007.327.209.400.00-32069.53%
FNF201218C000300002020-11-25 2:16PM EST30.007.306.508.500.00-717583.40%
FNF201218C000310002020-12-01 11:02AM EST31.005.406.106.900.00-4673.73%
FNF201218C000320002020-12-02 1:59PM EST32.005.205.006.20+1.26+31.98%122070.70%
FNF201218C000330002020-12-01 9:47AM EST33.003.804.204.900.00-157457.62%
FNF201218C000340002020-12-01 3:17PM EST34.002.283.204.300.00-742957.62%
FNF201218C000350002020-12-04 10:54AM EST35.002.102.302.55+0.47+28.83%171,58037.40%
FNF201218C000360002020-12-02 3:16PM EST36.001.351.551.750.00-459634.42%
FNF201218C000370002020-12-04 2:24PM EST37.000.860.901.05+0.25+40.98%2030531.01%
FNF201218C000380002020-12-04 2:15PM EST38.000.500.450.55+0.15+42.86%621629.00%
FNF201218C000390002020-12-02 9:52AM EST39.000.200.150.30+0.10+100.00%16630.18%
FNF201218C000400002020-12-01 10:07AM EST40.000.050.050.150.00-10131930.86%
FNF201218C000450002020-09-10 12:48PM EST45.000.200.000.250.00-38259.77%
FNF201218C000500002020-09-25 8:41AM EST50.000.240.000.450.00-51194.92%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FNF201218P000150002020-07-09 4:07PM EST15.001.250.000.000.00--150.00%
FNF201218P000180002020-10-21 12:31PM EST18.000.090.000.050.00--3153.13%
FNF201218P000200002020-11-30 2:05PM EST20.000.040.000.100.00-1336145.31%
FNF201218P000210002020-08-26 12:06PM EST21.000.250.050.350.00-275171.48%
FNF201218P000220002020-10-30 8:30AM EST22.000.100.000.150.00-1012133.20%
FNF201218P000230002020-10-29 10:59AM EST23.000.100.000.250.00-13134.77%
FNF201218P000240002020-11-09 9:30AM EST24.000.050.050.350.00-518136.91%
FNF201218P000250002020-11-12 3:03PM EST25.000.100.350.350.00-113143.95%
FNF201218P000260002020-11-17 9:30AM EST26.000.050.000.400.00-121116.02%
FNF201218P000270002020-11-13 1:26PM EST27.000.100.000.400.00-2018105.86%
FNF201218P000280002020-10-28 1:06PM EST28.001.200.050.100.00-31,75178.52%
FNF201218P000290002020-11-24 9:30AM EST29.000.050.000.300.00-15780.86%
FNF201218P000300002020-12-04 9:30AM EST30.000.050.000.500.00-117681.74%
FNF201218P000310002020-12-03 12:30PM EST31.000.100.000.150.00-820954.30%
FNF201218P000320002020-12-04 3:12PM EST32.000.090.000.15-0.12-57.14%23354.49%
FNF201218P000330002020-12-02 12:33PM EST33.000.100.050.15-0.05-33.33%120345.90%
FNF201218P000340002020-12-03 1:09PM EST34.000.250.100.250.00-1020143.65%
FNF201218P000350002020-12-03 3:24PM EST35.000.450.250.350.00-1123038.77%
FNF201218P000360002020-11-27 10:18AM EST36.000.950.500.650.00-23439.26%
FNF201218P000370002020-11-23 11:22AM EST37.001.520.901.050.00--5138.67%
FNF201218P000380002020-11-20 10:38AM EST38.003.201.501.650.00-14640.33%
FNF201218P000400002020-11-24 3:53PM EST40.003.602.953.300.00-36349.12%
FNF201218P000450002020-10-12 8:58AM EST45.0011.6710.4011.800.00-51197.02%