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 EDT120.0065.8362.6066.700.00--11129.20%
FB191025C001350002019-10-03 12:28PM EDT135.0043.7147.6051.600.00--496.19%
FB191025C001400002019-10-04 1:51PM EDT140.0040.2042.8046.650.00-93491.21%
FB191025C001500002019-10-08 10:23AM EDT150.0029.0032.6536.800.00-12171.92%
FB191025C001525002019-10-10 2:11PM EDT152.5027.4229.850.000.00--10.00%
FB191025C001550002019-09-23 2:54PM EDT155.0032.4527.7031.700.00--161.91%
FB191025C001600002019-10-11 2:58PM EDT160.0025.9023.4025.50+5.05+24.22%1022767.63%
FB191025C001625002019-10-11 2:23PM EDT162.5023.4620.5024.30+4.87+26.20%464952.22%
FB191025C001650002019-10-11 3:02PM EDT165.0021.1117.8521.90+5.56+35.76%46174.00%
FB191025C001675002019-10-10 3:46PM EDT167.5013.3515.5519.300.00-346866.63%
FB191025C001700002019-10-11 3:44PM EDT170.0015.7014.4015.50+4.75+43.38%17165645.85%
FB191025C001725002019-10-11 9:34AM EDT172.5013.5211.9514.20+4.48+49.56%4124552.91%
FB191025C001750002019-10-11 3:57PM EDT175.0010.709.5010.70+3.54+49.44%40965536.65%
FB191025C001775002019-10-11 3:56PM EDT177.508.207.958.20+2.65+47.75%31690630.54%
FB191025C001800002019-10-11 3:57PM EDT180.006.406.056.30+2.40+60.00%1,5202,54729.21%
FB191025C001825002019-10-11 3:59PM EDT182.504.504.354.60+1.76+64.23%2,0102,79327.86%
FB191025C001850002019-10-11 3:59PM EDT185.003.092.953.15+1.33+75.57%7,22011,24026.51%
FB191025C001875002019-10-11 3:55PM EDT187.501.951.702.14+0.89+83.96%3,7331,80026.43%
FB191025C001900002019-10-11 3:59PM EDT190.001.200.431.41+0.59+98.33%1,9513,62126.54%
FB191025C001925002019-10-11 3:55PM EDT192.500.680.000.82+0.34+100.00%9761,55925.83%
FB191025C001950002019-10-11 3:58PM EDT195.000.350.300.50+0.16+84.21%1,8431,61626.12%
FB191025C001975002019-10-11 3:40PM EDT197.500.220.000.30+0.11+100.00%64233626.51%
FB191025C002000002019-10-11 3:59PM EDT200.000.100.050.11+0.03+42.86%8131,71524.66%
FB191025C002025002019-10-11 3:33PM EDT202.500.070.000.15+0.03+75.00%7522929.20%
FB191025C002050002019-10-11 3:20PM EDT205.000.040.040.070.00-10542528.52%
FB191025C002075002019-10-09 3:28PM EDT207.500.020.000.050.00-1285729.69%
FB191025C002100002019-10-11 12:09PM EDT210.000.020.000.200.00-1131940.04%
FB191025C002125002019-10-01 2:03PM EDT212.500.050.002.150.00-16062.01%
FB191025C002150002019-09-27 3:59PM EDT215.000.100.000.650.00-1725850.00%
FB191025C002175002019-09-27 10:52AM EDT217.500.050.000.380.00-73154.59%
FB191025C002200002019-10-07 2:53PM EDT220.000.020.000.030.00-6015039.45%
FB191025C002250002019-10-09 3:07PM EDT225.000.030.002.130.00-91778.83%
FB191025C002300002019-09-26 12:50PM EDT230.000.040.002.13+0.03+300.00%511485.11%
FB191025C002350002019-09-16 12:10PM EDT235.000.030.002.130.00--391.11%
FB191025C002400002019-09-16 11:52AM EDT240.000.040.000.020.00-1250.00%
FB191025C002450002019-09-16 3:18PM EDT245.000.040.000.030.00--87855.47%
FB191025C002500002019-09-16 3:20PM EDT250.000.030.002.130.00--24107.91%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191025P001200002019-10-03 1:51PM EDT120.000.040.000.050.00-15787.50%
FB191025P001250002019-10-04 3:59PM EDT125.000.010.000.950.00-1962,103119.24%
FB191025P001300002019-10-09 3:03PM EDT130.000.030.012.140.00--22128.86%
FB191025P001400002019-10-01 1:51PM EDT140.000.010.000.420.00-76377.05%
FB191025P001450002019-10-11 1:50PM EDT145.000.030.010.09-0.02-40.00%1316755.86%
FB191025P001500002019-10-11 9:33AM EDT150.000.040.001.50-0.06-60.00%173677.59%
FB191025P001525002019-10-11 12:36PM EDT152.500.060.000.13-0.08-57.14%4723151.76%
FB191025P001550002019-10-11 12:15PM EDT155.000.080.010.25-0.07-46.67%9236953.61%
FB191025P001575002019-10-11 12:51PM EDT157.500.110.040.24-0.08-42.11%12651449.12%
FB191025P001600002019-10-11 2:54PM EDT160.000.110.100.26-0.17-60.71%2871,14945.70%
FB191025P001625002019-10-11 3:40PM EDT162.500.150.150.29-0.26-63.41%51666342.48%
FB191025P001650002019-10-11 3:43PM EDT165.000.190.160.31-0.32-62.75%3891,16838.82%
FB191025P001675002019-10-11 3:39PM EDT167.500.250.310.36-0.49-66.22%3401,69835.74%
FB191025P001700002019-10-11 3:39PM EDT170.000.440.151.00-0.61-58.10%3721,36341.80%
FB191025P001725002019-10-11 3:43PM EDT172.500.620.310.76-0.94-62.25%69352133.30%
FB191025P001750002019-10-11 3:59PM EDT175.000.950.401.00-1.06-53.27%8851,88531.08%
FB191025P001775002019-10-11 3:39PM EDT177.501.300.052.00-1.46-52.90%8771,32235.11%
FB191025P001800002019-10-11 3:57PM EDT180.001.920.802.00-1.96-50.52%1,2822,32428.30%
FB191025P001825002019-10-11 3:50PM EDT182.502.691.904.50-2.41-47.25%1,41093439.99%
FB191025P001850002019-10-11 3:58PM EDT185.003.753.153.90-2.86-43.27%1,73289926.06%
FB191025P001875002019-10-11 3:26PM EDT187.504.804.005.30-4.25-46.96%3,0351,32025.23%
FB191025P001900002019-10-11 3:45PM EDT190.006.896.257.05-3.72-35.06%1,23929624.98%
FB191025P001925002019-10-11 3:37PM EDT192.507.456.6010.50-5.40-42.02%2,14124839.28%
FB191025P001950002019-10-11 3:57PM EDT195.0010.899.2012.45-3.20-22.86%679239.49%
FB191025P001975002019-10-07 9:37AM EDT197.5012.4011.0015.10-6.10-32.97%19946.00%
FB191025P002000002019-10-11 3:25PM EDT200.0014.2513.6517.95-7.35-34.03%4254.43%
FB191025P002025002019-09-20 2:57PM EDT202.5013.8516.0019.950.00-59053.64%
FB191025P002050002019-09-26 9:41AM EDT205.0025.7218.4022.450.00-5057.96%
FB191025P002100002019-09-24 3:31PM EDT210.0029.0023.5027.500.00--066.82%
FB191025P002150002019-09-24 3:33PM EDT215.0034.0328.5032.500.00--074.59%
FB191025P002200002019-09-24 3:34PM EDT220.0038.9933.5037.500.00-2081.96%
FB191025P002300002019-09-24 3:37PM EDT230.0048.9343.5047.500.00--095.68%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità