Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
254,77+5,24 (+2,10%)
Al 3:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200925C001300002020-09-25 12:33PM EDT130.00120.11124.70125.60+0.26+0.22%125613.67%
FB200925C001350002020-09-15 2:49PM EDT135.00114.35119.70120.50-9.89-7.96%213570.70%
FB200925C001400002020-09-23 9:43AM EDT140.00117.95114.65115.650.00-113552.34%
FB200925C001450002020-09-25 12:36PM EDT145.00105.23109.45110.65+3.43+3.37%29500.39%
FB200925C001500002020-09-03 10:31AM EDT150.0097.95104.75105.550.00-49495.31%
FB200925C001550002020-09-18 3:36PM EDT155.0096.4599.70100.60+2.90+3.10%27467.97%
FB200925C001600002020-09-25 3:26PM EDT160.0095.3294.7595.60+2.48+2.67%711445.70%
FB200925C001650002020-09-25 10:06AM EDT165.0083.1589.3590.20-10.95-11.64%22256.25%
FB200925C001700002020-09-03 10:46AM EDT170.0076.8084.6585.650.00-38390.63%
FB200925C001750002020-09-15 10:15AM EDT175.0075.8579.7080.650.00-19369.92%
FB200925C001800002020-09-11 3:16PM EDT180.0086.6574.6575.650.00-37341.99%
FB200925C001850002020-09-24 11:36AM EDT185.0065.9769.7570.600.00-57322.07%
FB200925C001900002020-09-25 3:11PM EDT190.0065.0464.5065.30+4.33+7.13%19251.56%
FB200925C001950002020-09-25 1:52PM EDT195.0057.6459.5560.20-0.48-0.83%111225.00%
FB200925C002000002020-09-25 1:52PM EDT200.0052.6354.7055.60+4.68+9.76%326250.98%
FB200925C002050002020-09-25 9:30AM EDT205.0044.4649.6550.65+1.80+4.22%139229.30%
FB200925C002100002020-09-25 2:55PM EDT210.0044.1044.6545.60+2.78+6.73%111205.27%
FB200925C002150002020-09-24 10:21AM EDT215.0035.0039.4040.100.00-311181.64%
FB200925C002200002020-09-25 2:31PM EDT220.0033.2534.7535.50+3.14+10.43%30236163.28%
FB200925C002250002020-09-25 2:55PM EDT225.0029.0029.8030.50+4.90+20.33%1549144.53%
FB200925C002275002020-09-25 11:49AM EDT227.5023.1127.2028.10+0.56+2.48%1377133.98%
FB200925C002300002020-09-25 2:50PM EDT230.0024.0224.7025.65+4.92+25.76%461,186125.20%
FB200925C002325002020-09-25 10:39AM EDT232.5016.9522.1523.15-1.05-5.83%273113.09%
FB200925C002350002020-09-25 3:25PM EDT235.0020.6019.8020.20+6.45+45.58%14417792.19%
FB200925C002375002020-09-25 3:09PM EDT237.5017.3717.0517.60+5.12+41.80%21224464.06%
FB200925C002400002020-09-25 3:35PM EDT240.0015.2514.9515.60+5.57+57.54%19464887.21%
FB200925C002425002020-09-25 2:40PM EDT242.5011.2212.3513.15+4.60+69.49%4018874.71%
FB200925C002450002020-09-25 3:37PM EDT245.0010.239.9010.50+4.86+90.50%1,1621,40061.18%
FB200925C002475002020-09-25 3:35PM EDT247.507.187.258.15+3.78+111.18%4,69189563.38%
FB200925C002500002020-09-25 3:38PM EDT250.005.154.805.35+2.95+134.09%14,4492,96241.46%
FB200925C002525002020-09-25 3:37PM EDT252.502.552.152.48+1.30+104.00%26,9222,94517.73%
FB200925C002550002020-09-25 3:38PM EDT255.000.330.250.34-0.27-45.00%17,1076,0218.37%
FB200925C002575002020-09-25 3:37PM EDT257.500.010.010.03-0.27-96.43%4,1023,53312.01%
FB200925C002600002020-09-25 3:37PM EDT260.000.010.000.01-0.10-90.91%2,95211,33017.19%
FB200925C002625002020-09-25 3:37PM EDT262.500.010.000.01-0.03-75.00%5474,48724.22%
FB200925C002650002020-09-25 3:33PM EDT265.000.010.010.01-0.01-50.00%3698,04230.47%
FB200925C002675002020-09-25 3:19PM EDT267.500.010.000.010.00-1535,17337.50%
FB200925C002700002020-09-25 3:38PM EDT270.000.010.000.01-0.01-50.00%3096,23843.75%
FB200925C002725002020-09-25 3:15PM EDT272.500.010.000.010.00-572,08049.22%
FB200925C002750002020-09-25 3:30PM EDT275.000.010.000.010.00-10120,24851.56%
FB200925C002775002020-09-25 2:08PM EDT277.500.010.000.010.00-101,99456.25%
FB200925C002800002020-09-25 3:25PM EDT280.000.010.000.010.00-994,38262.50%
FB200925C002825002020-09-25 1:42PM EDT282.500.010.000.010.00-201,59668.75%
FB200925C002850002020-09-25 3:36PM EDT285.000.010.000.010.00-282,28371.88%
FB200925C002875002020-09-25 1:52PM EDT287.500.010.000.000.00-101,40050.00%
FB200925C002900002020-09-25 1:57PM EDT290.000.010.000.000.00-363,94750.00%
FB200925C002925002020-09-24 12:59PM EDT292.500.010.000.010.00-278187.50%
FB200925C002950002020-09-25 2:04PM EDT295.000.010.000.01-0.01-50.00%524,16393.75%
FB200925C002975002020-09-25 10:37AM EDT297.500.010.000.010.00-173596.88%
FB200925C003000002020-09-25 2:00PM EDT300.000.010.000.01-0.02-66.67%1015,720103.13%
FB200925C003025002020-09-25 3:38PM EDT302.500.010.000.01-0.01-50.00%12587106.25%
FB200925C003050002020-09-25 10:40AM EDT305.000.010.000.010.00-52,519112.50%
FB200925C003075002020-09-24 1:52PM EDT307.500.010.000.010.00-79480115.63%
FB200925C003100002020-09-25 10:14AM EDT310.000.010.000.01-0.02-66.67%3523121.88%
FB200925C003125002020-09-24 1:29PM EDT312.500.020.000.010.00-5360125.00%
FB200925C003150002020-09-23 12:24PM EDT315.000.010.000.010.00-13,437131.25%
FB200925C003175002020-09-25 2:44PM EDT317.500.030.000.01+0.01+50.00%3288134.38%
FB200925C003200002020-09-25 2:53PM EDT320.000.010.000.010.00-21,102137.50%
FB200925C003225002020-09-22 11:44AM EDT322.500.010.000.010.00-1123143.75%
FB200925C003250002020-09-24 3:40PM EDT325.000.010.000.010.00-1554146.88%
FB200925C003275002020-09-24 3:40PM EDT327.500.020.000.010.00-1133150.00%
FB200925C003300002020-09-23 12:06PM EDT330.000.010.000.010.00-2992156.25%
FB200925C003350002020-09-25 3:35PM EDT335.000.010.000.010.00-1264162.50%
FB200925C003400002020-09-25 3:35PM EDT340.000.030.000.00+0.01+50.00%192650.00%
FB200925C003450002020-09-24 2:03PM EDT345.000.010.000.010.00-2136181.25%
FB200925C003500002020-09-23 3:36PM EDT350.000.010.000.010.00-54,391187.50%
FB200925C003550002020-09-21 2:24PM EDT355.000.010.000.010.00-28112193.75%
FB200925C003600002020-09-18 10:28AM EDT360.000.010.000.010.00-1111206.25%
FB200925C003650002020-09-17 1:24PM EDT365.000.010.000.010.00-97203212.50%
FB200925C003700002020-09-15 12:31PM EDT370.000.020.000.010.00-156218.75%
FB200925C003750002020-09-23 10:06AM EDT375.000.010.000.010.00-10563225.00%
FB200925C003800002020-09-23 10:06AM EDT380.000.010.000.020.00-1062243.75%
FB200925C003850002020-09-11 3:14PM EDT385.000.030.000.010.00-690237.50%
FB200925C003900002020-09-25 3:11PM EDT390.000.030.000.05+0.02+200.00%124281.25%
FB200925C003950002020-09-14 9:38AM EDT395.000.010.000.090.00-1156304.69%
FB200925C004000002020-09-16 9:42AM EDT400.000.010.000.010.00-1126262.50%
FB200925C004050002020-09-08 1:15PM EDT405.000.030.000.010.00-131262.50%
FB200925C004100002020-09-17 10:16AM EDT410.000.010.000.010.00-1078275.00%
FB200925C004150002020-09-10 9:30AM EDT415.000.080.000.120.00-410343.75%
FB200925C004200002020-09-08 1:43PM EDT420.000.060.000.100.00-1117345.31%
FB200925C004250002020-09-04 9:30AM EDT425.000.010.000.010.00-1205287.50%
FB200925C004300002020-09-09 2:45PM EDT430.000.030.000.010.00-1014300.00%
FB200925C004350002020-09-04 3:11PM EDT435.000.100.000.010.00-22300.00%
FB200925C004400002020-09-21 12:11AM EDT440.000.01-0.010.00-23325.00%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200925P001300002020-09-21 1:44PM EDT130.000.020.000.040.00-677437.50%
FB200925P001350002020-09-04 9:48AM EDT135.000.180.000.010.00-516375.00%
FB200925P001400002020-09-22 11:35AM EDT140.000.030.000.150.00-18448.44%
FB200925P001450002020-09-01 11:25AM EDT145.000.080.000.170.00-10429.69%
FB200925P001500002020-09-10 12:01PM EDT150.000.050.000.180.00-42408.59%
FB200925P001550002020-09-21 12:11AM EDT155.000.03-0.150.00--2410.55%
FB200925P001600002020-09-21 11:57AM EDT160.000.030.000.130.00-19350.00%
FB200925P001650002020-09-16 10:15AM EDT165.000.020.000.010.00-1011262.50%
FB200925P001700002020-09-22 10:55AM EDT170.000.020.000.040.00-110271.88%
FB200925P001750002020-09-18 3:54PM EDT175.000.040.000.010.00-451225.00%
FB200925P001800002020-09-25 10:51AM EDT180.000.020.000.01+0.01+100.00%2138212.50%
FB200925P001850002020-09-23 9:30AM EDT185.000.260.000.010.00-194193.75%
FB200925P001900002020-09-23 3:06PM EDT190.000.010.000.010.00-5952181.25%
FB200925P001950002020-09-23 3:16PM EDT195.000.010.000.010.00-15419162.50%
FB200925P002000002020-09-25 2:04PM EDT200.000.010.000.010.00-1880150.00%
FB200925P002050002020-09-24 1:41PM EDT205.000.020.000.010.00-40510137.50%
FB200925P002100002020-09-25 1:38PM EDT210.000.020.000.04+0.01+100.00%6391139.06%
FB200925P002150002020-09-24 1:13PM EDT215.000.010.000.010.00-64505106.25%
FB200925P002200002020-09-25 3:35PM EDT220.000.030.000.010.00-51,80993.75%
FB200925P002250002020-09-25 3:35PM EDT225.000.010.000.01-0.02-66.67%342,08781.25%
FB200925P002275002020-09-25 10:48AM EDT227.500.010.000.01-0.19-95.00%521,08875.00%
FB200925P002300002020-09-25 3:22PM EDT230.000.010.000.01-0.05-83.33%7041,77668.75%
FB200925P002325002020-09-25 1:57PM EDT232.500.010.000.01-0.07-87.50%2791,19860.94%
FB200925P002350002020-09-25 3:19PM EDT235.000.010.000.01-0.11-91.67%9672,70054.69%
FB200925P002375002020-09-25 3:37PM EDT237.500.010.010.03-0.20-95.24%6472,00356.25%
FB200925P002400002020-09-25 3:34PM EDT240.000.010.010.02-0.35-97.22%1,5653,98948.44%
FB200925P002425002020-09-25 3:35PM EDT242.500.020.010.02-0.59-96.72%1,3002,02541.02%
FB200925P002450002020-09-25 3:38PM EDT245.000.010.010.02-0.98-98.99%7,4764,24133.59%
FB200925P002475002020-09-25 3:37PM EDT247.500.010.000.02-1.75-99.43%5,9452,49625.78%
FB200925P002500002020-09-25 3:37PM EDT250.000.020.010.03-2.85-99.30%8,8174,62319.34%
FB200925P002525002020-09-25 3:38PM EDT252.500.010.000.02-4.39-99.77%5,1462,0649.77%
FB200925P002550002020-09-25 3:38PM EDT255.000.270.230.31-5.53-95.34%3,7402,8653.22%
FB200925P002575002020-09-25 3:38PM EDT257.502.522.232.54-5.82-69.78%2495890.00%
FB200925P002600002020-09-25 3:37PM EDT260.005.044.455.30-5.59-52.59%80317,89023.83%
FB200925P002625002020-09-25 3:30PM EDT262.507.557.207.75-5.84-43.61%15058126.56%
FB200925P002650002020-09-25 3:38PM EDT265.0010.039.6010.05-6.12-37.89%4001,3540.00%
FB200925P002675002020-09-25 3:37PM EDT267.5012.3012.4012.80-6.20-33.51%5036048.63%
FB200925P002700002020-09-25 3:37PM EDT270.0015.0814.4015.20-5.01-24.94%1074650.00%
FB200925P002725002020-09-25 3:32PM EDT272.5017.4617.0517.60-5.19-22.91%385140.00%
FB200925P002750002020-09-25 3:35PM EDT275.0020.1519.6520.20-5.23-20.61%1442,8940.00%
FB200925P002775002020-09-25 3:28PM EDT277.5022.4522.1522.75-6.05-21.23%6539166.41%
FB200925P002800002020-09-25 3:37PM EDT280.0025.5524.5525.25-5.00-16.37%7485271.88%
FB200925P002825002020-09-25 2:03PM EDT282.5029.5727.5028.00-3.87-11.57%410778.13%
FB200925P002850002020-09-25 3:10PM EDT285.0029.3029.3530.25-3.83-11.56%354883.59%
FB200925P002875002020-09-25 3:29PM EDT287.5032.5432.3533.00-4.26-11.58%282129.30%
FB200925P002900002020-09-25 2:54PM EDT290.0035.8234.4535.30-4.04-10.14%47183110.94%
FB200925P002925002020-09-25 11:34AM EDT292.5041.1437.0037.85-2.25-5.19%1629126.17%
FB200925P002950002020-09-25 12:30PM EDT295.0044.3039.8540.55-2.62-5.58%1120155.66%
FB200925P002975002020-09-22 3:29PM EDT297.5043.1642.3043.150.00-21171.29%
FB200925P003000002020-09-25 3:27PM EDT300.0044.8044.3545.40-4.30-8.76%1256153.13%
FB200925P003025002020-09-22 1:39PM EDT302.5051.8547.3547.850.00-214151.76%
FB200925P003050002020-09-22 1:12PM EDT305.0052.3049.4050.250.00-33128.13%
FB200925P003075002020-09-23 3:57PM EDT307.5058.7051.9552.750.00-13132.81%
FB200925P003100002020-09-18 12:08PM EDT310.0059.8254.3555.350.00-40169.92%
FB200925P003150002020-09-21 1:49PM EDT315.0066.6559.9060.350.00-45181.64%
FB200925P003175002020-09-21 1:49PM EDT317.5069.1562.3563.000.00-30210.94%
FB200925P003200002020-09-24 3:26PM EDT320.0070.1064.4065.30-2.12-2.94%22180.47%
FB200925P003225002020-09-22 9:34AM EDT322.5074.2267.2068.050.00-12229.30%
FB200925P003250002020-09-18 1:42PM EDT325.0073.9569.3570.300.00-10190.63%
FB200925P003275002020-09-24 11:14AM EDT327.5078.2572.4072.950.00-12228.13%
FB200925P003300002020-09-14 12:30PM EDT330.0058.2474.9075.550.00-20247.46%
FB200925P003350002020-09-17 11:16AM EDT335.0076.0479.4080.200.00-100.00%
FB200925P003400002020-09-15 3:20PM EDT340.0069.2084.8085.550.00-10270.70%
FB200925P003450002020-09-09 10:59AM EDT345.0095.2089.5090.350.00-20246.09%
FB200925P003500002020-09-16 9:32AM EDT350.0098.9594.5595.350.00-40256.25%
FB200925P003550002020-09-14 9:40AM EDT355.0084.5599.45100.250.00-20220.31%
FB200925P003650002020-09-11 2:20PM EDT365.00100.30109.45110.300.00-20267.97%
FB200925P003700002020-09-10 11:08AM EDT370.0094.40114.75115.350.00--0294.53%
FB200925P003750002020-09-22 1:37PM EDT375.00124.05119.40120.350.00-24303.13%
FB200925P003800002020-09-11 9:36AM EDT380.00131.85124.35125.300.00-10293.75%
FB200925P003850002020-09-25 10:35AM EDT385.00135.60129.80130.55+2.70+2.03%14364.06%
FB200925P003900002020-09-21 12:11AM EDT390.00139.05134.85135.500.00--0364.84%
FB200925P003950002020-09-23 3:46PM EDT395.00145.50139.40140.300.00-24318.75%
FB200925P004000002020-09-15 3:08PM EDT400.00129.05144.40145.300.00-20326.56%
FB200925P004050002020-09-24 1:22PM EDT405.00155.10149.90150.500.00-22391.80%
FB200925P004100002020-09-17 2:20PM EDT410.00156.65154.35155.300.00-22342.19%
FB200925P004150002020-09-23 1:41PM EDT415.00162.25159.90160.500.00-22408.98%
FB200925P004200002020-09-10 3:10PM EDT420.00152.50164.85165.550.00-20426.95%
FB200925P004300002020-09-17 10:18AM EDT430.00184.25174.35175.300.00-21371.88%
FB200925P004350002020-09-24 2:41PM EDT435.00183.90179.80180.700.00-12337.50%
FB200925P004400002020-09-24 11:14AM EDT440.00190.75184.45185.250.00-14343.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità