FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190628C001300002019-06-19 11:59AM EDT130.0055.9060.9561.50+55.90+∞%-2303.32%
FB190628C001350002019-06-06 2:33PM EDT135.0034.0055.9556.500.00-810279.64%
FB190628C001400002019-06-21 3:14PM EDT140.0051.6050.9551.50+2.30+4.67%105423256.64%
FB190628C001450002019-06-17 12:57PM EDT145.0041.9545.9546.500.00-1641234.13%
FB190628C001500002019-06-21 11:12AM EDT150.0041.8141.0041.50+3.21+8.32%3188212.65%
FB190628C001550002019-06-19 10:12AM EDT155.0030.5036.0036.500.00-283190.92%
FB190628C001600002019-06-21 3:49PM EDT160.0031.6231.0031.50+1.92+6.46%477790169.36%
FB190628C001625002019-06-18 9:30AM EDT162.5031.0828.5029.050.00-8160159.13%
FB190628C001650002019-06-21 3:50PM EDT165.0026.6526.0026.55+2.15+8.78%211,131148.39%
FB190628C001675002019-06-21 2:12PM EDT167.5023.3323.5024.05+4.33+22.79%22532137.60%
FB190628C001700002019-06-21 3:42PM EDT170.0021.6121.0021.55+2.54+13.32%1191,614126.78%
FB190628C001725002019-06-21 3:10PM EDT172.5019.0218.5519.05+1.52+8.69%381,758116.28%
FB190628C001750002019-06-21 3:59PM EDT175.0016.2516.1016.60+1.75+12.07%1461,630106.03%
FB190628C001775002019-06-21 3:52PM EDT177.5014.3013.7014.15+1.75+13.94%10467295.87%
FB190628C001800002019-06-21 3:55PM EDT180.0011.7511.3011.70+1.35+12.98%5642,07185.28%
FB190628C001825002019-06-21 3:35PM EDT182.509.459.059.40+1.40+17.39%3631,18776.22%
FB190628C001850002019-06-21 3:59PM EDT185.007.106.957.15+0.95+15.45%1,1804,20967.46%
FB190628C001875002019-06-21 3:59PM EDT187.505.155.055.20+0.75+17.05%2,1503,30260.33%
FB190628C001900002019-06-21 3:59PM EDT190.003.463.403.55+0.61+21.40%8,5865,94554.27%
FB190628C001925002019-06-21 3:59PM EDT192.502.162.202.23+0.32+17.39%8,7173,41650.05%
FB190628C001950002019-06-21 3:59PM EDT195.001.281.271.30+0.17+15.32%9,7975,10646.78%
FB190628C001975002019-06-21 3:59PM EDT197.500.730.680.74+0.07+10.61%3,3062,44145.14%
FB190628C002000002019-06-21 3:59PM EDT200.000.400.390.40+0.02+5.26%4,7468,14344.14%
FB190628C002025002019-06-21 3:59PM EDT202.500.210.210.22-0.01-4.55%7422,65444.09%
FB190628C002050002019-06-21 3:59PM EDT205.000.110.110.14-0.01-8.33%1,4672,13845.61%
FB190628C002075002019-06-21 3:50PM EDT207.500.090.080.10+0.01+12.50%15546248.05%
FB190628C002100002019-06-21 3:46PM EDT210.000.060.050.06+0.01+20.00%2411,04048.83%
FB190628C002125002019-06-21 3:49PM EDT212.500.040.020.04+0.01+33.33%28829050.39%
FB190628C002150002019-06-21 3:37PM EDT215.000.020.010.040.00-25864051.56%
FB190628C002175002019-06-21 3:36PM EDT217.500.010.000.02-0.01-50.00%45473050.00%
FB190628C002200002019-06-20 9:38AM EDT220.000.010.010.020.00-451,18856.25%
FB190628C002250002019-06-21 3:55PM EDT225.000.010.000.030.00-140863.28%
FB190628C002300002019-06-21 12:41PM EDT230.000.010.000.010.00-18562.50%
FB190628C002350002019-06-20 10:06AM EDT235.000.010.000.030.00-54276.56%
FB190628C002400002019-06-18 12:06PM EDT240.000.020.000.01+0.02+∞%-2575.00%
FB190628C002500002019-06-07 10:57AM EDT250.000.020.000.030.00--195.31%
Opzioni Putper28 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190628P001300002019-06-10 11:14AM EDT130.000.030.000.030.00-123125.00%
FB190628P001350002019-06-11 12:27PM EDT135.000.040.000.030.00-610114.06%
FB190628P001400002019-06-18 12:59PM EDT140.000.010.000.030.00-10196102.34%
FB190628P001450002019-06-19 11:49AM EDT145.000.010.000.030.00-726491.41%
FB190628P001500002019-06-21 11:30AM EDT150.000.010.000.030.00-3082480.47%
FB190628P001550002019-06-21 3:36PM EDT155.000.020.000.010.00-1557762.50%
FB190628P001600002019-06-21 1:27PM EDT160.000.010.000.01-0.01-50.00%21,49953.13%
FB190628P001625002019-06-21 11:52AM EDT162.500.010.000.04-0.03-75.00%4081656.25%
FB190628P001650002019-06-21 3:47PM EDT165.000.020.010.04-0.03-60.00%2581,19352.34%
FB190628P001675002019-06-21 3:43PM EDT167.500.020.020.05-0.05-71.43%611,46551.37%
FB190628P001700002019-06-21 3:35PM EDT170.000.030.020.04-0.05-62.50%3262,39044.14%
FB190628P001725002019-06-21 3:59PM EDT172.500.060.040.07-0.07-53.85%1581,24141.99%
FB190628P001750002019-06-21 3:56PM EDT175.000.090.070.09-0.09-50.00%5613,00037.70%
FB190628P001775002019-06-21 3:57PM EDT177.500.150.130.15-0.15-50.00%23691434.86%
FB190628P001800002019-06-21 3:59PM EDT180.000.250.240.28-0.24-48.98%1,8092,43832.72%
FB190628P001825002019-06-21 3:59PM EDT182.500.460.440.48-0.38-45.24%1,3081,57229.69%
FB190628P001850002019-06-21 3:59PM EDT185.000.800.780.82-0.53-39.85%2,6962,66626.34%
FB190628P001875002019-06-21 3:59PM EDT187.501.391.321.39-0.73-34.43%2,5531,22322.24%
FB190628P001900002019-06-21 3:59PM EDT190.002.262.172.26-0.89-28.25%5,1401,70115.16%
FB190628P001925002019-06-21 3:59PM EDT192.503.453.353.50-1.09-24.01%1,1777970.00%
FB190628P001950002019-06-21 3:59PM EDT195.005.105.005.10-1.25-19.69%3443860.00%
FB190628P001975002019-06-21 3:56PM EDT197.506.856.807.10-2.30-25.14%1652190.00%
FB190628P002000002019-06-21 3:34PM EDT200.008.808.959.35-3.15-26.36%922160.00%
FB190628P002025002019-06-21 3:26PM EDT202.5011.1211.2511.70-2.83-20.29%231690.00%
FB190628P002050002019-06-21 3:36PM EDT205.0013.7013.6514.15-3.00-17.96%881170.00%
FB190628P002075002019-06-21 3:44PM EDT207.5016.0516.1016.65-6.05-27.38%2140.00%
FB190628P002100002019-06-19 10:35AM EDT210.0019.2018.6019.15-5.35-21.79%210.00%
FB190628P002125002019-06-21 12:20PM EDT212.5022.0021.1021.60-5.35-19.56%2000.00%
FB190628P002150002019-06-19 9:47AM EDT215.0029.9023.6024.100.00-400.00%
FB190628P002175002019-06-21 11:56AM EDT217.5026.9026.1026.60-2.00-6.92%700.00%
FB190628P002200002019-06-21 10:38AM EDT220.0029.4528.6029.10-0.79-2.61%800.00%
FB190628P002250002019-06-21 9:39AM EDT225.0034.5033.6034.10+34.50+∞%600.00%
FB190628P002300002019-06-20 10:34AM EDT230.0040.9538.6039.10+40.95+∞%-00.00%
FB190628P002350002019-06-18 12:03PM EDT235.0045.7543.6044.10+45.75+∞%-00.00%
FB190628P002500002019-06-17 9:31AM EDT250.0058.4558.6059.10+58.45+∞%-00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità