FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190823C001300002019-08-19 12:04AM EDT130.0053.450.000.000.00--530.00%
FB190823C001310002019-08-19 12:04AM EDT131.0049.750.000.000.00--20.00%
FB190823C001320002019-08-19 12:04AM EDT132.0051.800.000.000.00--160.00%
FB190823C001420002019-08-19 12:04AM EDT142.0039.750.000.000.00--40.00%
FB190823C001470002019-08-19 12:04AM EDT147.0034.500.000.000.00--10.00%
FB190823C001500002019-08-20 11:10AM EDT150.0035.200.000.000.00-1001270.00%
FB190823C001550002019-08-21 11:16AM EDT155.0030.450.000.000.00-230.00%
FB190823C001600002019-08-21 1:41PM EDT160.0024.850.000.000.00-11010.00%
FB190823C001625002019-08-19 9:31AM EDT162.5023.750.000.000.00-120.00%
FB190823C001650002019-08-21 2:28PM EDT165.0020.250.000.000.00-29510.00%
FB190823C001675002019-08-21 11:13AM EDT167.5017.830.000.000.00-390.00%
FB190823C001700002019-08-21 11:15AM EDT170.0015.330.000.000.00-64970.00%
FB190823C001725002019-08-21 3:59PM EDT172.5011.050.000.000.00-1930.00%
FB190823C001750002019-08-21 3:55PM EDT175.008.700.000.000.00-173190.00%
FB190823C001775002019-08-21 3:19PM EDT177.506.500.000.000.00-64460.00%
FB190823C001800002019-08-21 3:59PM EDT180.004.040.000.000.00-2041,9580.00%
FB190823C001825002019-08-21 3:58PM EDT182.502.220.000.000.00-2,1711,4900.00%
FB190823C001850002019-08-21 3:59PM EDT185.000.850.000.000.00-9,6135,7133.13%
FB190823C001875002019-08-21 3:59PM EDT187.500.220.000.000.00-6,1966,9576.25%
FB190823C001900002019-08-21 3:56PM EDT190.000.060.000.000.00-12,15010,52412.50%
FB190823C001925002019-08-21 3:54PM EDT192.500.020.000.000.00-1,1673,95212.50%
FB190823C001950002019-08-21 3:52PM EDT195.000.010.000.000.00-4702,18325.00%
FB190823C001975002019-08-21 2:45PM EDT197.500.010.000.000.00-22,62625.00%
FB190823C002000002019-08-21 2:05PM EDT200.000.020.000.000.00-3175,87325.00%
FB190823C002025002019-08-21 11:08AM EDT202.500.010.000.000.00-42,19125.00%
FB190823C002050002019-08-21 3:00PM EDT205.000.010.000.000.00-481,22425.00%
FB190823C002075002019-08-21 9:49AM EDT207.500.010.000.000.00-21,08350.00%
FB190823C002100002019-08-21 10:54AM EDT210.000.030.000.000.00-31,36850.00%
FB190823C002125002019-08-19 10:00AM EDT212.500.010.000.000.00-166850.00%
FB190823C002150002019-08-21 10:51AM EDT215.000.010.000.000.00-211,26150.00%
FB190823C002175002019-08-20 11:03AM EDT217.500.010.000.000.00-4182150.00%
FB190823C002200002019-08-21 10:54AM EDT220.000.020.000.000.00-197250.00%
FB190823C002225002019-08-09 2:46PM EDT222.500.010.000.000.00-2514050.00%
FB190823C002250002019-08-21 3:03PM EDT225.000.010.000.000.00-226950.00%
FB190823C002275002019-08-19 11:12AM EDT227.500.010.000.000.00-1213450.00%
FB190823C002300002019-08-01 2:20PM EDT230.000.050.000.000.00-1041650.00%
FB190823C002350002019-08-06 9:31AM EDT235.000.030.000.000.00-119550.00%
FB190823C002400002019-08-07 10:55AM EDT240.000.010.000.000.00-5026950.00%
FB190823C002450002019-07-31 3:28PM EDT245.000.010.000.000.00-1016950.00%
FB190823C002500002019-08-08 9:43AM EDT250.000.020.000.000.00-106150.00%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190823P001350002019-08-19 12:05AM EDT135.000.02-0.000.00--150.00%
FB190823P001370002019-08-19 12:05AM EDT137.000.02-0.000.00--22750.00%
FB190823P001390002019-08-19 12:05AM EDT139.000.05-0.000.00--10050.00%
FB190823P001400002019-08-14 12:50PM EDT140.000.050.000.000.00-43945350.00%
FB190823P001410002019-08-14 3:51PM EDT141.000.060.000.000.00-25025150.00%
FB190823P001420002019-08-19 12:05AM EDT142.000.05-0.000.00--250.00%
FB190823P001450002019-08-16 3:47PM EDT145.000.010.000.000.00-9810250.00%
FB190823P001460002019-08-19 12:05AM EDT146.000.02-0.000.00--22350.00%
FB190823P001470002019-08-19 2:21PM EDT147.000.020.000.000.00-1514150.00%
FB190823P001480002019-08-19 11:06AM EDT148.000.01-0.000.00-505050.00%
FB190823P001490002019-08-16 3:16PM EDT149.000.020.000.000.00-2410050.00%
FB190823P001500002019-08-20 11:00AM EDT150.000.010.000.000.00-136850.00%
FB190823P001525002019-08-19 10:24AM EDT152.500.01-0.000.00-25126050.00%
FB190823P001550002019-08-20 11:03AM EDT155.000.010.000.000.00-4240550.00%
FB190823P001575002019-08-20 11:00AM EDT157.500.030.000.000.00-310250.00%
FB190823P001600002019-08-21 9:30AM EDT160.000.010.000.000.00-11,19950.00%
FB190823P001625002019-08-21 9:41AM EDT162.500.020.000.000.00-555250.00%
FB190823P001650002019-08-21 3:07PM EDT165.000.030.000.000.00-2331,42525.00%
FB190823P001675002019-08-21 3:00PM EDT167.500.030.000.000.00-821,28225.00%
FB190823P001700002019-08-21 3:56PM EDT170.000.050.000.000.00-1222,50025.00%
FB190823P001725002019-08-21 3:56PM EDT172.500.080.000.000.00-2651,65025.00%
FB190823P001750002019-08-21 3:59PM EDT175.000.150.000.000.00-8472,73512.50%
FB190823P001775002019-08-21 3:59PM EDT177.500.270.000.000.00-7772,01312.50%
FB190823P001800002019-08-21 3:59PM EDT180.000.550.000.000.00-3,6315,7016.25%
FB190823P001825002019-08-21 3:59PM EDT182.501.210.000.000.00-5,3074,3103.13%
FB190823P001850002019-08-21 3:59PM EDT185.002.380.000.000.00-5,4713,3150.00%
FB190823P001875002019-08-21 3:55PM EDT187.504.150.000.000.00-8961,4850.00%
FB190823P001900002019-08-21 3:59PM EDT190.006.560.000.000.00-3671,1560.00%
FB190823P001925002019-08-21 3:58PM EDT192.509.170.000.000.00-552410.00%
FB190823P001950002019-08-21 3:55PM EDT195.0011.550.000.000.00-39900.00%
FB190823P001975002019-08-21 10:13AM EDT197.5012.380.000.000.00-450.00%
FB190823P002000002019-08-20 10:44AM EDT200.0015.300.000.000.00-660.00%
FB190823P002025002019-08-19 12:07PM EDT202.5015.500.000.000.00-220.00%
FB190823P002050002019-08-20 11:47AM EDT205.0020.550.000.000.00-250.00%
FB190823P002075002019-08-05 10:08AM EDT207.5024.010.000.000.00-100.00%
FB190823P002100002019-08-09 11:15AM EDT210.0028.080.000.000.00-1510.00%
FB190823P002125002019-08-01 11:39AM EDT212.5014.750.000.000.00-200.00%
FB190823P002150002019-07-31 3:21PM EDT215.0019.780.000.000.00-200.00%
FB190823P002175002019-07-25 10:20AM EDT217.5016.600.000.000.00-500.00%
FB190823P002200002019-07-25 9:46AM EDT220.0018.150.000.000.00-1000.00%
FB190823P002225002019-07-22 12:07AM EDT222.5020.6539.4039.900.00--0170.21%
FB190823P002275002019-07-22 12:07AM EDT227.5023.8544.4044.950.00--0186.33%
FB190823P002300002019-07-31 9:47AM EDT230.0034.000.000.000.00-200.00%
FB190823P002400002019-07-26 2:38PM EDT240.0040.150.000.000.00-2000.00%
FB190823P002500002019-08-20 11:45AM EDT250.0065.390.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità