FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191018C000800002019-09-09 9:55AM EDT80.00107.170.000.000.00-1000.00%
FB191018C001000002019-09-06 10:38AM EDT100.0087.400.000.000.00-500.00%
FB191018C001050002019-08-19 10:07AM EDT105.0081.2582.9083.850.00--1095.90%
FB191018C001100002019-08-19 10:07AM EDT110.0076.3077.9578.800.00--1089.06%
FB191018C001150002019-08-19 12:05AM EDT115.0075.6272.9573.800.00--182.42%
FB191018C001250002019-08-20 2:17PM EDT125.0059.600.000.000.00-100.00%
FB191018C001300002019-09-10 1:04PM EDT130.0057.450.000.000.00-100.00%
FB191018C001350002019-09-10 1:39PM EDT135.0052.120.000.000.00-500.00%
FB191018C001400002019-09-16 12:00PM EDT140.0046.450.000.000.00-100.00%
FB191018C001450002019-09-12 10:40AM EDT145.0044.170.000.000.00-100.00%
FB191018C001500002019-09-16 1:15PM EDT150.0038.030.000.000.00-200.00%
FB191018C001550002019-09-18 11:43AM EDT155.0033.700.000.000.00-100.00%
FB191018C001600002019-09-18 2:33PM EDT160.0027.260.000.000.00-300.00%
FB191018C001650002019-09-18 2:51PM EDT165.0022.270.000.000.00-1100.00%
FB191018C001700002019-09-18 3:35PM EDT170.0019.000.000.000.00-3700.00%
FB191018C001750002019-09-18 2:51PM EDT175.0013.600.000.000.00-900.00%
FB191018C001800002019-09-18 3:57PM EDT180.0010.700.000.000.00-17000.00%
FB191018C001850002019-09-18 3:57PM EDT185.007.100.000.000.00-50000.00%
FB191018C001900002019-09-18 3:59PM EDT190.004.250.000.000.00-3,59700.78%
FB191018C001950002019-09-18 3:59PM EDT195.002.240.000.000.00-2,61603.13%
FB191018C002000002019-09-18 3:59PM EDT200.001.040.000.000.00-93206.25%
FB191018C002050002019-09-18 3:59PM EDT205.000.460.000.000.00-1,56006.25%
FB191018C002100002019-09-18 3:12PM EDT210.000.190.000.000.00-50206.25%
FB191018C002150002019-09-18 3:59PM EDT215.000.110.000.000.00-246012.50%
FB191018C002200002019-09-18 3:38PM EDT220.000.050.000.000.00-36012.50%
FB191018C002250002019-09-17 2:11PM EDT225.000.040.000.000.00-5012.50%
FB191018C002300002019-09-18 3:32PM EDT230.000.010.000.000.00-2012.50%
FB191018C002350002019-09-16 2:45PM EDT235.000.020.000.000.00-92012.50%
FB191018C002400002019-09-18 2:06PM EDT240.000.010.000.000.00-4012.50%
FB191018C002450002019-09-06 9:30AM EDT245.000.010.000.000.00-50025.00%
FB191018C002500002019-09-05 12:53PM EDT250.000.010.000.000.00-5025.00%
FB191018C002550002019-09-17 10:50AM EDT255.000.010.000.000.00-1025.00%
FB191018C002600002019-09-17 10:50AM EDT260.000.010.000.000.00-1025.00%
FB191018C002650002019-09-16 12:10PM EDT265.000.010.000.000.00-500025.00%
FB191018C002700002019-08-02 1:26PM EDT270.000.060.000.040.00-252547.66%
FB191018C002750002019-08-15 10:43AM EDT275.000.020.000.000.00-4025.00%
FB191018C002800002019-08-13 11:46AM EDT280.000.030.000.050.00-18053.13%
FB191018C002850002019-08-13 11:46AM EDT285.000.02-0.000.00-9025.00%
FB191018C002950002019-09-16 2:05PM EDT295.000.010.000.000.00-80025.00%
FB191018C003250002019-09-16 9:30AM EDT325.000.030.000.000.00--050.00%
Opzioni Putper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191018P000850002019-08-19 11:44AM EDT85.000.010.000.010.00-1301,05684.38%
FB191018P000900002019-08-19 11:44AM EDT90.000.010.000.010.00-167079.69%
FB191018P000950002019-08-23 3:49PM EDT95.000.010.000.000.00-111050.00%
FB191018P001000002019-08-29 9:54AM EDT100.000.010.000.000.00-118050.00%
FB191018P001050002019-09-03 3:36PM EDT105.000.010.000.000.00-130050.00%
FB191018P001100002019-09-11 12:40PM EDT110.000.010.000.000.00-200050.00%
FB191018P001150002019-09-11 2:00PM EDT115.000.030.010.000.00-3054.69%
FB191018P001200002019-09-18 11:33AM EDT120.000.030.000.000.00-1025.00%
FB191018P001250002019-09-18 1:33PM EDT125.000.030.000.000.00-11025.00%
FB191018P001300002019-09-17 3:33PM EDT130.000.020.000.000.00-2025.00%
FB191018P001350002019-09-16 2:25PM EDT135.000.040.030.000.00-14025.00%
FB191018P001400002019-09-18 3:32PM EDT140.000.050.000.000.00-253025.00%
FB191018P001450002019-09-18 1:55PM EDT145.000.080.000.000.00-182025.00%
FB191018P001500002019-09-18 3:13PM EDT150.000.120.000.000.00-150012.50%
FB191018P001550002019-09-18 2:47PM EDT155.000.210.000.000.00-4012.50%
FB191018P001600002019-09-18 3:44PM EDT160.000.240.000.000.00-137012.50%
FB191018P001650002019-09-18 3:56PM EDT165.000.410.000.000.00-96012.50%
FB191018P001700002019-09-18 3:56PM EDT170.000.720.000.000.00-20006.25%
FB191018P001750002019-09-18 3:57PM EDT175.001.210.000.000.00-63306.25%
FB191018P001800002019-09-18 3:57PM EDT180.002.120.000.000.00-1,09003.13%
FB191018P001850002019-09-18 3:59PM EDT185.003.550.000.000.00-3,29701.56%
FB191018P001900002019-09-18 3:51PM EDT190.005.630.000.000.00-1,56700.00%
FB191018P001950002019-09-18 3:50PM EDT195.008.550.000.000.00-16400.00%
FB191018P002000002019-09-18 3:42PM EDT200.0012.690.000.000.00-11200.00%
FB191018P002050002019-09-16 1:30PM EDT205.0019.140.000.000.00-800.00%
FB191018P002100002019-09-17 10:11AM EDT210.0023.500.000.000.00-13000.00%
FB191018P002150002019-09-05 12:34PM EDT215.0024.910.000.000.00-10900.00%
FB191018P002200002019-08-30 3:38PM EDT220.0035.500.000.000.00-200.00%
FB191018P002250002019-08-09 2:35PM EDT225.0036.3935.6036.050.00-500.00%
FB191018P002300002019-08-13 12:11PM EDT230.0039.7640.6045.100.00-5068.46%
FB191018P002400002019-08-07 9:51AM EDT240.0058.1052.4552.900.00-2054.05%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità