| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190920C00050000 | 2019-09-12 10:50AM EDT | 50.00 | 138.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FB190920C00055000 | 2019-07-29 10:41AM EDT | 55.00 | 141.40 | 128.30 | 132.70 | 0.00 | - | 1 | 356 | 0.00% |
| FB190920C00060000 | 2019-06-07 10:57AM EDT | 60.00 | 102.50 | 136.45 | 137.15 | 0.00 | - | 13 | 153 | 1,968.36% |
| FB190920C00065000 | 2019-09-19 1:59PM EDT | 65.00 | 124.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00070000 | 2019-07-01 10:29AM EDT | 70.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00075000 | 2019-09-19 2:01PM EDT | 75.00 | 114.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00080000 | 2019-09-06 9:30AM EDT | 80.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00085000 | 2019-08-15 2:52PM EDT | 85.00 | 96.70 | 101.05 | 103.80 | 0.00 | - | 30 | 0 | 0.00% |
| FB190920C00090000 | 2019-06-13 3:56PM EDT | 90.00 | 88.30 | 111.85 | 112.40 | 0.00 | - | 1 | 52 | 1,683.40% |
| FB190920C00095000 | 2019-06-04 12:16PM EDT | 95.00 | 71.65 | 102.35 | 102.95 | 0.00 | - | 11 | 42 | 1,327.54% |
| FB190920C00100000 | 2019-09-19 11:37AM EDT | 100.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190920C00105000 | 2019-08-27 12:34PM EDT | 105.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00110000 | 2019-08-23 10:02AM EDT | 110.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00115000 | 2019-08-13 12:55PM EDT | 115.00 | 75.36 | 70.10 | 74.40 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00120000 | 2019-09-05 1:15PM EDT | 120.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00125000 | 2019-09-19 12:21PM EDT | 125.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FB190920C00130000 | 2019-09-06 2:56PM EDT | 130.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920C00135000 | 2019-09-19 2:31PM EDT | 135.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| FB190920C00140000 | 2019-09-19 3:28PM EDT | 140.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FB190920C00145000 | 2019-09-19 3:31PM EDT | 145.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| FB190920C00150000 | 2019-09-19 12:34PM EDT | 150.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FB190920C00155000 | 2019-09-19 10:08AM EDT | 155.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190920C00160000 | 2019-09-19 3:59PM EDT | 160.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FB190920C00162500 | 2019-09-12 11:11AM EDT | 162.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| FB190920C00165000 | 2019-09-19 3:00PM EDT | 165.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| FB190920C00167500 | 2019-09-13 10:54AM EDT | 167.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FB190920C00170000 | 2019-09-19 3:58PM EDT | 170.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| FB190920C00172500 | 2019-09-19 12:25PM EDT | 172.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB190920C00175000 | 2019-09-19 3:55PM EDT | 175.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| FB190920C00177500 | 2019-09-19 3:36PM EDT | 177.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FB190920C00180000 | 2019-09-19 3:59PM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| FB190920C00182500 | 2019-09-19 3:58PM EDT | 182.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| FB190920C00185000 | 2019-09-19 3:59PM EDT | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3,608 | 0 | 0.00% |
| FB190920C00187500 | 2019-09-19 3:59PM EDT | 187.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5,993 | 0 | 0.00% |
| FB190920C00190000 | 2019-09-19 3:59PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29,217 | 0 | 0.00% |
| FB190920C00192500 | 2019-09-19 3:59PM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14,976 | 0 | 6.25% |
| FB190920C00195000 | 2019-09-19 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,089 | 0 | 12.50% |
| FB190920C00197500 | 2019-09-19 3:55PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 12.50% |
| FB190920C00200000 | 2019-09-19 3:55PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 25.00% |
| FB190920C00202500 | 2019-09-19 3:07PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FB190920C00205000 | 2019-09-19 3:53PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| FB190920C00207500 | 2019-09-18 10:33AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FB190920C00210000 | 2019-09-19 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FB190920C00215000 | 2019-09-19 3:53PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| FB190920C00220000 | 2019-09-19 1:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FB190920C00225000 | 2019-09-18 1:09PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| FB190920C00230000 | 2019-09-19 3:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920C00235000 | 2019-09-17 2:15PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FB190920C00240000 | 2019-09-06 3:18PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00245000 | 2019-09-17 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00250000 | 2019-09-09 3:34PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00255000 | 2019-09-17 9:43AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00260000 | 2019-09-03 10:09AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00265000 | 2019-09-17 9:42AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00270000 | 2019-08-05 10:58AM EDT | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 582 | 237.50% |
| FB190920C00275000 | 2019-07-29 9:45AM EDT | 275.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 174 | 248.44% |
| FB190920C00280000 | 2019-09-17 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00285000 | 2019-07-25 11:19AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 358 | 268.75% |
| FB190920C00290000 | 2019-09-17 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920C00295000 | 2019-09-18 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB190920C00300000 | 2019-08-12 12:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,263 | 50.00% |
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190920P00050000 | 2019-08-05 2:07PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 290 | 843.75% |
| FB190920P00055000 | 2019-06-07 10:57AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 39 | 762.50% |
| FB190920P00060000 | 2019-06-07 11:12AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 712.50% |
| FB190920P00065000 | 2019-06-07 11:12AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 174 | 662.50% |
| FB190920P00070000 | 2019-08-02 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 418 | 637.50% |
| FB190920P00075000 | 2019-08-12 1:03PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 197 | 50.00% |
| FB190920P00080000 | 2019-08-12 1:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 626 | 50.00% |
| FB190920P00085000 | 2019-08-06 9:32AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,334 | 518.75% |
| FB190920P00090000 | 2019-09-09 1:54PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920P00095000 | 2019-08-12 1:00PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 925 | 50.00% |
| FB190920P00100000 | 2019-08-16 9:47AM EDT | 100.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 90 | 2,745 | 406.25% |
| FB190920P00105000 | 2019-08-26 9:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920P00110000 | 2019-08-23 3:32PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,589 | 0 | 50.00% |
| FB190920P00115000 | 2019-09-18 11:23AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB190920P00120000 | 2019-09-04 12:32PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920P00125000 | 2019-09-05 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB190920P00130000 | 2019-09-16 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920P00135000 | 2019-09-10 10:23AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB190920P00140000 | 2019-09-19 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920P00145000 | 2019-09-17 9:33AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920P00150000 | 2019-09-17 11:23AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190920P00155000 | 2019-09-17 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB190920P00160000 | 2019-09-18 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FB190920P00162500 | 2019-09-18 10:44AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190920P00165000 | 2019-09-19 12:54PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FB190920P00167500 | 2019-09-18 2:17PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| FB190920P00170000 | 2019-09-19 11:45AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| FB190920P00172500 | 2019-09-19 11:01AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| FB190920P00175000 | 2019-09-19 3:46PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| FB190920P00177500 | 2019-09-19 3:15PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| FB190920P00180000 | 2019-09-19 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 25.00% |
| FB190920P00182500 | 2019-09-19 3:56PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 25.00% |
| FB190920P00185000 | 2019-09-19 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,652 | 0 | 12.50% |
| FB190920P00187500 | 2019-09-19 3:59PM EDT | 187.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7,491 | 0 | 6.25% |
| FB190920P00190000 | 2019-09-19 3:59PM EDT | 190.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12,706 | 0 | 0.39% |
| FB190920P00192500 | 2019-09-19 3:57PM EDT | 192.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 0.00% |
| FB190920P00195000 | 2019-09-19 3:48PM EDT | 195.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| FB190920P00197500 | 2019-09-19 2:47PM EDT | 197.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FB190920P00200000 | 2019-09-19 2:11PM EDT | 200.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FB190920P00202500 | 2019-09-13 1:43PM EDT | 202.50 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920P00205000 | 2019-09-19 12:18PM EDT | 205.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190920P00207500 | 2019-08-26 10:09AM EDT | 207.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FB190920P00210000 | 2019-09-18 1:55PM EDT | 210.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FB190920P00215000 | 2019-09-09 12:27PM EDT | 215.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FB190920P00220000 | 2019-09-11 10:42AM EDT | 220.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB190920P00225000 | 2019-09-17 2:09PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB190920P00230000 | 2019-08-22 3:06PM EDT | 230.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920P00235000 | 2019-08-21 3:45PM EDT | 235.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190920P00240000 | 2019-08-16 1:58PM EDT | 240.00 | 56.75 | 51.40 | 52.25 | 0.00 | - | 2 | 0 | 353.81% |
| FB190920P00245000 | 2019-08-26 11:02AM EDT | 245.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190920P00250000 | 2019-08-16 1:57PM EDT | 250.00 | 66.82 | 61.40 | 62.25 | 0.00 | - | 5 | 0 | 396.19% |
| FB190920P00255000 | 2019-07-17 10:59AM EDT | 255.00 | 52.75 | 71.90 | 72.35 | 0.00 | - | 2 | 0 | 626.76% |
| FB190920P00290000 | 2019-09-16 12:14AM EDT | 290.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FB190920P00295000 | 2019-09-16 12:14AM EDT | 295.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |