FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191025C001200002019-09-23 10:44AM EDT120.0065.8367.9068.150.00--11240.38%
FB191025C001350002019-10-03 12:28PM EDT135.0043.7152.8053.250.00--4188.09%
FB191025C001400002019-10-04 1:51PM EDT140.0040.2047.8048.250.00-934171.58%
FB191025C001500002019-10-17 2:51PM EDT150.0040.5737.7538.250.00-121139.16%
FB191025C001525002019-10-10 2:11PM EDT152.5027.4235.2535.800.00--1131.84%
FB191025C001550002019-09-23 2:54PM EDT155.0032.4532.8033.250.00--1124.07%
FB191025C001600002019-10-18 1:33PM EDT160.0026.2528.0028.20-4.25-13.93%50808109.91%
FB191025C001625002019-10-11 2:24PM EDT162.5025.6725.3025.85+2.21+9.42%4642101.71%
FB191025C001650002019-10-18 12:12PM EDT165.0021.2022.9023.25-4.30-16.86%710393.95%
FB191025C001675002019-10-17 1:47PM EDT167.5023.1320.3020.85+0.99+4.47%23186.13%
FB191025C001700002019-10-18 3:33PM EDT170.0016.7218.0018.20-2.88-14.69%279078.64%
FB191025C001725002019-10-17 1:49PM EDT172.5017.3315.4015.850.00-622371.00%
FB191025C001750002019-10-18 3:49PM EDT175.0011.5013.1013.35-3.95-25.57%1849264.11%
FB191025C001775002019-10-18 3:51PM EDT177.509.1510.7510.90-3.79-29.29%3299456.86%
FB191025C001800002019-10-18 3:59PM EDT180.006.758.408.55-4.00-37.21%861,88150.49%
FB191025C001825002019-10-18 3:54PM EDT182.504.806.306.40-3.63-43.06%1052,68744.52%
FB191025C001850002019-10-18 3:59PM EDT185.003.064.404.50-3.27-51.66%7887,43339.65%
FB191025C001875002019-10-18 3:59PM EDT187.501.802.812.84-2.60-59.09%6594,29734.96%
FB191025C001900002019-10-18 3:59PM EDT190.000.941.641.66-1.92-67.13%3,3948,43132.11%
FB191025C001925002019-10-18 3:59PM EDT192.500.460.900.91-1.24-72.94%3,8405,30130.54%
FB191025C001950002019-10-18 3:59PM EDT195.000.220.470.48-0.71-76.34%3,3245,11129.93%
FB191025C001975002019-10-18 3:58PM EDT197.500.120.250.26-0.38-76.00%1,2023,20830.18%
FB191025C002000002019-10-18 3:59PM EDT200.000.070.150.16-0.22-75.86%1,48816,24831.45%
FB191025C002025002019-10-18 3:55PM EDT202.500.050.100.11-0.12-70.59%721,04633.30%
FB191025C002050002019-10-18 2:12PM EDT205.000.040.070.08-0.08-66.67%501,53235.35%
FB191025C002075002019-10-18 11:01AM EDT207.500.050.050.06-0.03-37.50%41,06337.31%
FB191025C002100002019-10-18 9:39AM EDT210.000.070.040.050.00-764939.65%
FB191025C002125002019-10-17 9:35AM EDT212.500.040.000.060.00-33946844.14%
FB191025C002150002019-10-16 3:37PM EDT215.000.030.020.070.00-1726848.44%
FB191025C002175002019-10-17 3:25PM EDT217.500.030.000.050.00-15565349.22%
FB191025C002200002019-10-17 3:39PM EDT220.000.030.010.040.00-133350.98%
FB191025C002250002019-10-17 2:54PM EDT225.000.010.000.030.00-92750.78%
FB191025C002300002019-10-17 3:32PM EDT230.000.030.000.060.00-511560.55%
FB191025C002350002019-10-18 2:35PM EDT235.000.010.000.02-0.03-75.00%136059.38%
FB191025C002400002019-09-16 11:52AM EDT240.000.040.000.070.00-1272.27%
FB191025C002450002019-09-16 3:18PM EDT245.000.040.000.060.00--87875.78%
FB191025C002500002019-10-16 2:59PM EDT250.000.030.000.030.00--2575.00%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191025P001200002019-10-17 10:30AM EDT120.000.020.000.050.00-158117.19%
FB191025P001250002019-10-16 10:23AM EDT125.000.020.000.02-0.02-50.00%12,10296.88%
FB191025P001300002019-10-15 12:48PM EDT130.000.010.010.050.00-639498.83%
FB191025P001400002019-10-10 10:18AM EDT140.000.010.000.030.00-76374.22%
FB191025P001450002019-10-14 3:21PM EDT145.000.010.000.030.00-326365.63%
FB191025P001500002019-10-18 12:27PM EDT150.000.010.000.030.00-276457.81%
FB191025P001525002019-10-15 11:35AM EDT152.500.030.000.030.00-2022853.91%
FB191025P001550002019-10-18 12:17PM EDT155.000.020.010.06+0.01+100.00%1242354.69%
FB191025P001575002019-10-18 12:48PM EDT157.500.040.010.02+0.02+100.00%156646.88%
FB191025P001600002019-10-18 3:37PM EDT160.000.040.020.05+0.01+33.33%61,33648.24%
FB191025P001625002019-10-18 2:57PM EDT162.500.040.030.03+0.01+33.33%189141.02%
FB191025P001650002019-10-18 3:30PM EDT165.000.060.020.04+0.02+50.00%11,08538.28%
FB191025P001675002019-10-18 3:59PM EDT167.500.090.030.05+0.06+200.00%121,55535.16%
FB191025P001700002019-10-18 3:57PM EDT170.000.100.060.07+0.07+233.33%151,63932.42%
FB191025P001725002019-10-18 3:58PM EDT172.500.150.090.10+0.09+150.00%34584029.59%
FB191025P001750002019-10-18 3:53PM EDT175.000.240.140.15+0.15+166.67%7112,33926.86%
FB191025P001775002019-10-18 3:59PM EDT177.500.400.240.26+0.25+166.67%6942,04624.76%
FB191025P001800002019-10-18 3:59PM EDT180.000.720.430.45+0.48+200.00%2822,56822.46%
FB191025P001825002019-10-18 3:59PM EDT182.501.250.780.80+0.81+184.09%3191,87820.19%
FB191025P001850002019-10-18 3:59PM EDT185.002.081.361.38+1.27+156.79%9062,45417.31%
FB191025P001875002019-10-18 3:59PM EDT187.503.252.282.31+1.90+140.74%3,0724,47212.84%
FB191025P001900002019-10-18 3:58PM EDT190.004.903.553.65+2.60+113.04%1,2072,5520.00%
FB191025P001925002019-10-18 3:58PM EDT192.507.005.305.45+3.40+94.44%1,8393,2830.00%
FB191025P001950002019-10-18 3:53PM EDT195.009.227.307.45+3.82+70.74%902000.00%
FB191025P001975002019-10-18 3:47PM EDT197.5011.379.709.85+3.14+38.15%171310.00%
FB191025P002000002019-10-18 1:29PM EDT200.0014.0011.8512.40+3.45+32.70%2140.00%
FB191025P002025002019-10-18 10:36AM EDT202.5014.6014.4014.85+1.50+11.45%100.00%
FB191025P002050002019-09-26 9:41AM EDT205.0025.7216.8517.300.00-500.00%
FB191025P002100002019-09-24 3:31PM EDT210.0023.4621.8522.30-5.54-19.10%-00.00%
FB191025P002150002019-09-24 3:33PM EDT215.0034.0326.8527.300.00--00.00%
FB191025P002200002019-09-24 3:34PM EDT220.0038.9931.9032.300.00-200.00%
FB191025P002300002019-09-24 3:37PM EDT230.0048.9341.8542.300.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità