| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200221C00100000 | 2020-02-20 10:53AM EST | 100.00 | 117.70 | 113.70 | 114.85 | +3.50 | +3.06% | 1 | 0 | 475.00% |
| FB200221C00115000 | 2020-02-07 3:43PM EST | 115.00 | 97.10 | 97.60 | 99.80 | 0.00 | - | 1 | 0 | 383.98% |
| FB200221C00120000 | 2020-02-13 10:07AM EST | 120.00 | 91.30 | 93.65 | 94.85 | 0.00 | - | 2 | 0 | 371.09% |
| FB200221C00125000 | 2020-02-14 2:48PM EST | 125.00 | 88.65 | 88.65 | 89.85 | 0.00 | - | 27 | 0 | 347.27% |
| FB200221C00130000 | 2020-02-11 10:00AM EST | 130.00 | 78.74 | 82.60 | 86.45 | 0.00 | - | 2 | 0 | 466.70% |
| FB200221C00135000 | 2020-02-20 9:41AM EST | 135.00 | 82.48 | 77.60 | 81.50 | -0.49 | -0.59% | 1 | 0 | 440.33% |
| FB200221C00140000 | 2020-02-20 3:44PM EST | 140.00 | 74.82 | 74.20 | 74.95 | -3.47 | -4.43% | 12 | 0 | 296.29% |
| FB200221C00145000 | 2020-02-14 9:43AM EST | 145.00 | 69.33 | 67.60 | 71.45 | 0.00 | - | 3 | 0 | 381.84% |
| FB200221C00150000 | 2020-02-14 9:43AM EST | 150.00 | 64.35 | 62.65 | 66.45 | 0.00 | - | 3 | 0 | 355.27% |
| FB200221C00155000 | 2020-02-19 10:33AM EST | 155.00 | 62.47 | 58.65 | 59.85 | 0.00 | - | 2 | 0 | 222.27% |
| FB200221C00160000 | 2020-02-20 3:51PM EST | 160.00 | 54.30 | 54.10 | 54.35 | -3.30 | -5.73% | 31 | 0 | 0.00% |
| FB200221C00165000 | 2020-02-20 2:42PM EST | 165.00 | 50.47 | 47.65 | 51.40 | -2.24 | -4.25% | 2 | 0 | 276.95% |
| FB200221C00170000 | 2020-02-20 2:51PM EST | 170.00 | 45.60 | 44.30 | 44.55 | -1.85 | -3.90% | 43 | 0 | 0.00% |
| FB200221C00175000 | 2020-02-20 12:59PM EST | 175.00 | 39.33 | 39.30 | 39.60 | -3.92 | -9.06% | 38 | 0 | 104.69% |
| FB200221C00180000 | 2020-02-20 3:48PM EST | 180.00 | 34.70 | 34.25 | 34.75 | -3.47 | -9.09% | 44 | 0 | 121.48% |
| FB200221C00185000 | 2020-02-20 2:17PM EST | 185.00 | 29.43 | 29.30 | 29.45 | -3.47 | -10.55% | 55 | 0 | 0.00% |
| FB200221C00190000 | 2020-02-20 2:30PM EST | 190.00 | 24.85 | 24.30 | 24.40 | -2.72 | -9.87% | 122 | 0 | 0.00% |
| FB200221C00195000 | 2020-02-20 3:47PM EST | 195.00 | 19.82 | 19.10 | 19.45 | -3.04 | -13.30% | 184 | 0 | 0.00% |
| FB200221C00197500 | 2020-02-20 2:52PM EST | 197.50 | 18.08 | 16.80 | 16.95 | -2.17 | -10.72% | 13 | 0 | 0.00% |
| FB200221C00200000 | 2020-02-20 2:39PM EST | 200.00 | 15.22 | 14.20 | 14.45 | -2.48 | -14.01% | 225 | 0 | 0.00% |
| FB200221C00202500 | 2020-02-20 2:33PM EST | 202.50 | 12.70 | 11.85 | 12.00 | -2.60 | -16.99% | 110 | 0 | 0.00% |
| FB200221C00205000 | 2020-02-20 3:43PM EST | 205.00 | 9.75 | 9.50 | 9.65 | -2.70 | -21.69% | 381 | 0 | 33.79% |
| FB200221C00207500 | 2020-02-20 3:51PM EST | 207.50 | 6.87 | 6.80 | 6.95 | -3.30 | -32.45% | 311 | 0 | 0.00% |
| FB200221C00210000 | 2020-02-20 3:51PM EST | 210.00 | 4.50 | 4.55 | 4.65 | -3.26 | -42.01% | 1,363 | 0 | 18.36% |
| FB200221C00212500 | 2020-02-20 3:50PM EST | 212.50 | 2.50 | 2.44 | 2.49 | -2.87 | -53.45% | 3,290 | 0 | 18.51% |
| FB200221C00215000 | 2020-02-20 3:51PM EST | 215.00 | 0.83 | 0.84 | 0.87 | -2.37 | -74.06% | 11,194 | 0 | 16.82% |
| FB200221C00217500 | 2020-02-20 3:51PM EST | 217.50 | 0.22 | 0.22 | 0.24 | -1.27 | -85.23% | 13,757 | 0 | 18.16% |
| FB200221C00220000 | 2020-02-20 3:51PM EST | 220.00 | 0.06 | 0.05 | 0.06 | -0.50 | -89.29% | 17,315 | 0 | 19.92% |
| FB200221C00222500 | 2020-02-20 3:51PM EST | 222.50 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 13,107 | 0 | 24.02% |
| FB200221C00225000 | 2020-02-20 3:50PM EST | 225.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,568 | 0 | 30.08% |
| FB200221C00227500 | 2020-02-20 1:10PM EST | 227.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 430 | 0 | 31.25% |
| FB200221C00230000 | 2020-02-20 2:31PM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 248 | 0 | 36.72% |
| FB200221C00232500 | 2020-02-20 12:19PM EST | 232.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 0 | 41.41% |
| FB200221C00235000 | 2020-02-20 1:45PM EST | 235.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 27 | 0 | 46.88% |
| FB200221C00237500 | 2020-02-20 2:01PM EST | 237.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 0 | 51.56% |
| FB200221C00240000 | 2020-02-20 1:45PM EST | 240.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 25.00% |
| FB200221C00242500 | 2020-02-18 12:26PM EST | 242.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 69.53% |
| FB200221C00245000 | 2020-02-20 10:07AM EST | 245.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 0 | 60.94% |
| FB200221C00250000 | 2020-02-20 9:31AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FB200221C00255000 | 2020-02-18 9:45AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB200221C00260000 | 2020-02-13 3:04PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 84.38% |
| FB200221C00265000 | 2020-02-12 12:41PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 93.75% |
| FB200221C00270000 | 2020-02-14 10:35AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 100.00% |
| FB200221C00275000 | 2020-02-19 1:12PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 106.25% |
| FB200221C00280000 | 2020-02-11 1:34PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 115.63% |
| FB200221C00285000 | 2020-02-18 12:40PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 121.88% |
| FB200221C00290000 | 2020-01-30 12:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 0 | 128.13% |
| FB200221C00295000 | 2020-01-29 3:45PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FB200221C00300000 | 2020-02-19 3:49PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 140.63% |
| FB200221C00305000 | 2020-02-20 10:10AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 150.00% |
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200221P00100000 | 2020-01-31 3:32PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 425 | 528 | 312.50% |
| FB200221P00105000 | 2020-01-31 3:50PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 328 | 300.00% |
| FB200221P00110000 | 2019-12-05 10:07AM EST | 110.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 0 | 329.69% |
| FB200221P00115000 | 2020-01-31 1:33PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 414 | 422 | 262.50% |
| FB200221P00120000 | 2019-12-20 1:55PM EST | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 660 | 275.00% |
| FB200221P00125000 | 2019-12-30 9:52AM EST | 125.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 0 | 270.31% |
| FB200221P00130000 | 2020-02-12 10:55AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,754 | 212.50% |
| FB200221P00135000 | 2020-02-06 11:09AM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 326 | 221.88% |
| FB200221P00140000 | 2020-02-05 10:14AM EST | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 395 | 206.25% |
| FB200221P00145000 | 2020-02-14 2:31PM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 232 | 190.63% |
| FB200221P00150000 | 2020-02-13 1:37PM EST | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 747 | 175.00% |
| FB200221P00155000 | 2020-02-13 1:37PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 150.00% |
| FB200221P00160000 | 2020-02-18 9:56AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,314 | 128.13% |
| FB200221P00165000 | 2020-02-18 12:28PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 579 | 115.63% |
| FB200221P00170000 | 2020-02-18 1:54PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 2,043 | 103.13% |
| FB200221P00175000 | 2020-02-20 12:12PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,790 | 90.63% |
| FB200221P00180000 | 2020-02-20 2:13PM EST | 180.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 4,569 | 81.25% |
| FB200221P00185000 | 2020-02-20 2:13PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 7,320 | 73.44% |
| FB200221P00190000 | 2020-02-20 2:51PM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 17,387 | 56.25% |
| FB200221P00195000 | 2020-02-20 3:35PM EST | 195.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 580 | 7,654 | 53.13% |
| FB200221P00197500 | 2020-02-20 2:55PM EST | 197.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 633 | 2,314 | 49.22% |
| FB200221P00200000 | 2020-02-20 3:21PM EST | 200.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 462 | 11,955 | 44.53% |
| FB200221P00202500 | 2020-02-20 3:35PM EST | 202.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 186 | 2,250 | 39.06% |
| FB200221P00205000 | 2020-02-20 3:47PM EST | 205.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 820 | 7,298 | 33.79% |
| FB200221P00207500 | 2020-02-20 3:45PM EST | 207.50 | 0.09 | 0.12 | 0.13 | -0.05 | -35.71% | 1,887 | 12,068 | 29.79% |
| FB200221P00210000 | 2020-02-20 3:51PM EST | 210.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 2,832 | 26,444 | 24.81% |
| FB200221P00212500 | 2020-02-20 3:51PM EST | 212.50 | 0.57 | 0.56 | 0.58 | +0.28 | +96.55% | 4,958 | 3,360 | 21.83% |
| FB200221P00215000 | 2020-02-20 3:51PM EST | 215.00 | 1.60 | 1.53 | 1.57 | +0.97 | +153.97% | 8,953 | 6,848 | 21.29% |
| FB200221P00217500 | 2020-02-20 3:47PM EST | 217.50 | 3.00 | 3.30 | 3.45 | +1.61 | +115.83% | 4,748 | 3,216 | 24.76% |
| FB200221P00220000 | 2020-02-20 3:45PM EST | 220.00 | 5.09 | 5.80 | 5.95 | +2.12 | +71.38% | 1,260 | 9,818 | 35.65% |
| FB200221P00222500 | 2020-02-20 2:50PM EST | 222.50 | 6.84 | 8.05 | 8.20 | +1.70 | +33.07% | 113 | 1,585 | 37.79% |
| FB200221P00225000 | 2020-02-20 3:42PM EST | 225.00 | 10.12 | 10.55 | 10.70 | +3.12 | +44.57% | 58 | 1,921 | 46.05% |
| FB200221P00227500 | 2020-02-20 2:51PM EST | 227.50 | 12.00 | 13.20 | 13.35 | +2.45 | +25.65% | 59 | 32 | 57.13% |
| FB200221P00230000 | 2020-02-20 12:46PM EST | 230.00 | 16.00 | 15.60 | 15.75 | +3.30 | +25.98% | 53 | 3,539 | 60.25% |
| FB200221P00232500 | 2020-02-19 1:05PM EST | 232.50 | 14.55 | 18.05 | 18.20 | 0.00 | - | 4 | 3 | 64.55% |
| FB200221P00235000 | 2020-02-20 10:36AM EST | 235.00 | 17.20 | 20.50 | 20.80 | -1.10 | -6.01% | 1 | 0 | 72.85% |
| FB200221P00237500 | 2020-02-18 10:19AM EST | 237.50 | 20.65 | 23.15 | 23.30 | 0.00 | - | 2 | 1 | 84.18% |
| FB200221P00240000 | 2020-02-20 12:32PM EST | 240.00 | 26.20 | 25.65 | 25.95 | -0.25 | -0.95% | 18 | 5 | 95.12% |
| FB200221P00242500 | 2020-02-12 11:07AM EST | 242.50 | 32.15 | 28.05 | 28.50 | 0.00 | - | 1 | 0 | 100.49% |
| FB200221P00245000 | 2020-02-12 11:07AM EST | 245.00 | 34.65 | 30.40 | 30.70 | 0.00 | - | 2 | 0 | 89.65% |
| FB200221P00250000 | 2020-02-20 12:42PM EST | 250.00 | 35.80 | 35.55 | 35.80 | +2.90 | +8.81% | 1 | 0 | 112.70% |
| FB200221P00255000 | 2020-02-20 12:42PM EST | 255.00 | 40.80 | 40.70 | 40.85 | +8.10 | +24.77% | 12 | 0 | 132.03% |
| FB200221P00260000 | 2020-02-20 1:44PM EST | 260.00 | 45.65 | 43.45 | 47.35 | -5.00 | -9.87% | 1 | 0 | 210.55% |
| FB200221P00265000 | 2020-02-07 3:29PM EST | 265.00 | 53.15 | 48.55 | 52.30 | 0.00 | - | 5 | 1 | 93.75% |
| FB200221P00295000 | 2020-02-11 1:08PM EST | 295.00 | 85.20 | 78.50 | 82.40 | 0.00 | - | - | 0 | 158.59% |
| FB200221P00300000 | 2020-01-27 10:47AM EST | 300.00 | 85.74 | 85.15 | 86.35 | 0.00 | - | - | 0 | 223.24% |
| FB200221P00305000 | 2020-02-11 1:08PM EST | 305.00 | 95.20 | 88.55 | 92.35 | 0.00 | - | - | 0 | 173.44% |