FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190726C001400002019-07-11 11:31AM EDT140.0062.0958.1558.850.00-510115.63%
FB190726C001460002019-06-17 12:14AM EDT146.0032.1056.2556.700.00---217.77%
FB190726C001490002019-06-17 12:14AM EDT149.0033.8053.2553.750.00---207.81%
FB190726C001500002019-07-19 2:30PM EDT150.0050.0048.4048.70-1.46-2.84%506399.80%
FB190726C001550002019-07-17 10:12AM EDT155.0048.4143.2543.800.00-1687.60%
FB190726C001575002019-07-19 11:21AM EDT157.5044.3540.9041.25+7.13+19.16%1286.23%
FB190726C001600002019-07-15 1:12PM EDT160.0043.9138.1038.900.00-17675.78%
FB190726C001625002019-07-09 3:49PM EDT162.5037.0035.8536.450.00-1980.27%
FB190726C001650002019-07-19 3:59PM EDT165.0033.3533.4033.85-2.84-7.85%56873.93%
FB190726C001675002019-07-18 11:20AM EDT167.5033.1031.0531.300.00-11871.09%
FB190726C001700002019-07-19 12:52PM EDT170.0031.5528.7028.95+0.10+0.32%2027271.48%
FB190726C001725002019-07-19 3:06PM EDT172.5027.3026.2026.50-1.04-3.67%212966.80%
FB190726C001750002019-07-19 3:22PM EDT175.0024.5023.8524.15-0.96-3.77%4125965.38%
FB190726C001775002019-07-19 2:55PM EDT177.5022.9021.5021.85-1.63-6.64%936463.57%
FB190726C001800002019-07-19 3:58PM EDT180.0019.4519.2519.45-1.55-7.38%2261,14660.99%
FB190726C001825002019-07-19 3:33PM EDT182.5018.0017.1017.35-1.92-9.64%4241360.86%
FB190726C001850002019-07-19 3:56PM EDT185.0015.1015.1515.40-1.88-11.07%17585061.74%
FB190726C001875002019-07-19 3:03PM EDT187.5014.1013.1513.30-1.01-6.68%1976559.86%
FB190726C001900002019-07-19 3:59PM EDT190.0011.3211.3011.45-1.83-13.92%1645,28059.09%
FB190726C001925002019-07-19 3:58PM EDT192.509.759.709.85-1.70-14.85%642,10659.52%
FB190726C001950002019-07-19 3:59PM EDT195.008.288.208.30-1.57-15.94%4482,95759.20%
FB190726C001975002019-07-19 3:59PM EDT197.506.806.856.90-1.41-17.17%3094,26358.86%
FB190726C002000002019-07-19 3:59PM EDT200.005.605.605.70-1.40-20.00%1,88212,23058.51%
FB190726C002025002019-07-19 3:59PM EDT202.504.554.454.55-1.22-21.14%2,2462,95357.42%
FB190726C002050002019-07-19 3:59PM EDT205.003.503.503.55-1.08-23.58%2,7945,86756.52%
FB190726C002075002019-07-19 3:59PM EDT207.502.682.602.73-0.92-25.56%1,29310,44755.25%
FB190726C002100002019-07-19 3:59PM EDT210.001.971.912.01-0.83-29.64%3,0509,63454.03%
FB190726C002125002019-07-19 3:59PM EDT212.501.441.441.46-0.63-30.43%1,0122,12653.54%
FB190726C002150002019-07-19 3:59PM EDT215.001.021.011.05-0.51-33.33%1,32010,81052.76%
FB190726C002175002019-07-19 3:59PM EDT217.500.720.720.74-0.39-35.14%1,6073,94952.37%
FB190726C002200002019-07-19 3:59PM EDT220.000.520.500.52-0.29-35.80%1,6019,51852.05%
FB190726C002225002019-07-19 3:59PM EDT222.500.350.350.37-0.22-38.60%34470952.15%
FB190726C002250002019-07-19 3:59PM EDT225.000.250.240.26-0.15-37.50%37893852.15%
FB190726C002275002019-07-19 3:35PM EDT227.500.200.170.18-0.12-37.50%5658052.34%
FB190726C002300002019-07-19 3:59PM EDT230.000.140.130.14-0.06-30.00%1,4651,31753.52%
FB190726C002325002019-07-19 2:39PM EDT232.500.130.090.10-0.03-18.75%9371253.81%
FB190726C002350002019-07-19 3:59PM EDT235.000.070.060.07-0.06-46.15%42639053.91%
FB190726C002375002019-07-19 3:30PM EDT237.500.070.040.06-0.01-12.50%3747755.08%
FB190726C002400002019-07-19 3:19PM EDT240.000.050.040.07-0.02-28.57%18949258.40%
FB190726C002450002019-07-19 3:47PM EDT245.000.030.000.04-0.06-66.67%866957.03%
FB190726C002500002019-07-19 2:57PM EDT250.000.020.000.05-0.01-33.33%5421263.28%
FB190726C002550002019-07-15 3:09PM EDT255.000.050.000.020.00-1113062.50%
FB190726C002600002019-07-16 10:45AM EDT260.000.040.000.030.00-633968.75%
FB190726C002650002019-07-17 12:29PM EDT265.000.010.000.030.00-817273.44%
FB190726C002700002019-07-12 3:58PM EDT270.000.070.000.020.00-19021575.00%
FB190726C002750002019-07-16 3:45PM EDT275.000.01-0.030.00--287.50%
FB190726C002850002019-07-15 10:14AM EDT285.000.02-0.010.00--73985.94%
Opzioni Putper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190726P001400002019-07-19 2:51PM EDT140.000.010.000.040.00-115492.19%
FB190726P001410002019-07-11 2:42PM EDT141.000.030.000.040.00--1490.63%
FB190726P001420002019-07-18 3:49PM EDT142.000.010.000.040.00-25288.28%
FB190726P001430002019-06-26 1:07PM EDT143.000.170.000.040.00-241286.72%
FB190726P001440002019-06-24 1:05PM EDT144.000.140.000.030.00-11382.81%
FB190726P001450002019-07-11 2:41PM EDT145.000.040.000.020.00-69178.13%
FB190726P001460002019-07-15 9:30AM EDT146.000.050.000.020.00-11776.56%
FB190726P001470002019-07-18 3:27PM EDT147.000.010.000.030.00-13378.13%
FB190726P001480002019-07-10 10:01AM EDT148.000.040.000.040.00-21178.13%
FB190726P001490002019-07-15 11:11AM EDT149.000.020.010.040.00-203678.91%
FB190726P001500002019-07-19 3:48PM EDT150.000.020.010.020.00-209373.44%
FB190726P001525002019-07-19 12:39PM EDT152.500.020.000.030.00-1075368.75%
FB190726P001550002019-07-19 3:58PM EDT155.000.040.030.040.00-1718771.48%
FB190726P001575002019-07-19 3:57PM EDT157.500.050.040.080.00-110771.68%
FB190726P001600002019-07-19 3:59PM EDT160.000.070.060.09-0.01-12.50%2971,28069.34%
FB190726P001625002019-07-19 3:59PM EDT162.500.090.060.12-0.01-10.00%21336666.60%
FB190726P001650002019-07-19 3:59PM EDT165.000.130.110.13-0.01-7.14%29280664.84%
FB190726P001675002019-07-19 3:56PM EDT167.500.180.180.21-0.01-5.26%9267465.23%
FB190726P001700002019-07-19 3:56PM EDT170.000.240.230.240.00-741,58362.40%
FB190726P001725002019-07-19 3:53PM EDT172.500.310.300.360.00-1691,00861.43%
FB190726P001750002019-07-19 3:59PM EDT175.000.450.440.46+0.04+9.76%4031,77560.16%
FB190726P001775002019-07-19 3:59PM EDT177.500.630.600.66+0.07+12.50%25974159.42%
FB190726P001800002019-07-19 3:59PM EDT180.000.860.820.89+0.11+14.67%2,2352,65658.40%
FB190726P001825002019-07-19 3:59PM EDT182.501.171.161.23+0.14+13.59%64499058.18%
FB190726P001850002019-07-19 3:59PM EDT185.001.631.581.68+0.28+20.74%2,1942,48857.91%
FB190726P001875002019-07-19 3:58PM EDT187.502.182.162.26+0.23+11.79%1,0232,22358.01%
FB190726P001900002019-07-19 3:59PM EDT190.002.892.862.98+0.43+17.48%1,2434,77358.08%
FB190726P001925002019-07-19 3:59PM EDT192.503.833.703.75+0.64+20.06%4,8373,73357.64%
FB190726P001950002019-07-19 3:59PM EDT195.004.804.654.75+0.76+18.81%4,8233,77057.41%
FB190726P001975002019-07-19 3:59PM EDT197.506.005.855.95+0.90+17.65%5631,22257.81%
FB190726P002000002019-07-19 3:55PM EDT200.007.257.057.15+0.80+12.40%1,2301,37156.78%
FB190726P002025002019-07-19 3:59PM EDT202.508.608.458.55+0.93+12.13%38692356.12%
FB190726P002050002019-07-19 3:47PM EDT205.009.729.9010.05+1.02+11.72%3272,40054.66%
FB190726P002075002019-07-19 2:47PM EDT207.5010.8011.6011.75-0.34-3.05%5035153.86%
FB190726P002100002019-07-19 3:55PM EDT210.0013.3013.4013.65+1.18+9.74%25961353.13%
FB190726P002125002019-07-19 3:25PM EDT212.5014.8015.3515.60+0.70+4.96%3740551.98%
FB190726P002150002019-07-19 10:13AM EDT215.0015.7017.3517.60-0.35-2.18%543651.61%
FB190726P002175002019-07-19 10:12AM EDT217.5017.8019.5519.80+2.25+14.47%559250.98%
FB190726P002200002019-07-18 1:46PM EDT220.0020.4521.7522.100.00-2742350.83%
FB190726P002225002019-07-18 2:43PM EDT222.5021.9524.0524.450.00-252050.54%
FB190726P002250002019-07-18 2:34PM EDT225.0024.5526.6526.900.00-241852.54%
FB190726P002275002019-07-17 3:39PM EDT227.5025.4028.9529.550.00-10226761.47%
FB190726P002300002019-07-17 11:01AM EDT230.0027.7531.3532.100.00-243050.00%
FB190726P002325002019-07-17 3:39PM EDT232.5030.1533.7534.500.00-641567.24%
FB190726P002350002019-07-16 10:55AM EDT235.0030.9536.3036.900.00-611366.70%
FB190726P002375002019-07-16 10:54AM EDT237.5033.4038.8539.350.00-5412667.58%
FB190726P002400002019-07-17 1:31PM EDT240.0037.4038.4039.050.00--380.00%
FB190726P002450002019-07-15 2:26PM EDT245.0040.2543.3043.900.00--00.00%
FB190726P002500002019-07-11 11:14AM EDT250.0047.8651.2051.850.00--083.01%
FB190726P002900002019-07-15 9:37AM EDT290.0086.9588.4588.750.00--00.00%
FB190726P003000002019-07-15 9:32AM EDT300.0097.5598.6598.900.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità