FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191101C001250002019-10-03 1:31PM EDT125.0054.3564.3564.750.00--10.00%
FB191101C001400002019-10-09 10:58AM EDT140.0039.7049.4049.800.00-330.00%
FB191101C001450002019-10-15 1:57PM EDT145.0044.5044.3544.800.00--200.00%
FB191101C001500002019-10-17 10:59AM EDT150.0039.3239.5539.75+0.45+1.16%2780.00%
FB191101C001550002019-09-26 12:26PM EDT155.0024.8034.5034.850.00--110.00%
FB191101C001575002019-09-27 3:43PM EDT157.5023.2032.0532.450.00-5370.00%
FB191101C001600002019-10-17 3:33PM EDT160.0030.9429.7529.90+1.49+5.06%251280.00%
FB191101C001625002019-10-17 9:35AM EDT162.5027.9027.1527.65+1.90+7.31%11510.00%
FB191101C001650002019-10-17 11:26AM EDT165.0025.0924.9025.10+0.49+1.99%42620.00%
FB191101C001675002019-10-17 10:22AM EDT167.5023.6322.4522.85+6.08+34.64%13940.00%
FB191101C001700002019-10-17 3:51PM EDT170.0021.3520.2520.45+1.30+6.48%1575525.59%
FB191101C001725002019-10-15 10:51AM EDT172.5018.7018.0518.250.00-2268231.64%
FB191101C001750002019-10-17 3:26PM EDT175.0016.9215.9016.15+1.27+8.12%3031934.08%
FB191101C001775002019-10-17 11:30AM EDT177.5014.1013.9514.05-0.20-1.40%5048434.40%
FB191101C001800002019-10-17 3:32PM EDT180.0012.9012.0012.10+0.40+3.20%2603,81934.82%
FB191101C001825002019-10-17 3:49PM EDT182.5010.8110.3010.40+0.41+3.94%201,25435.91%
FB191101C001850002019-10-17 3:44PM EDT185.009.158.708.80+0.10+1.10%773,55036.39%
FB191101C001875002019-10-17 3:57PM EDT187.507.707.207.30+0.05+0.65%921,45236.38%
FB191101C001900002019-10-17 3:59PM EDT190.006.255.905.95-0.01-0.16%4733,61136.22%
FB191101C001925002019-10-17 3:58PM EDT192.505.054.704.80-0.05-0.98%2442,16236.24%
FB191101C001950002019-10-17 3:58PM EDT195.004.003.703.750.00-82211,08335.82%
FB191101C001975002019-10-17 3:59PM EDT197.503.052.872.90-0.05-1.61%1008,86935.65%
FB191101C002000002019-10-17 3:59PM EDT200.002.342.162.18-0.01-0.43%3895,97335.30%
FB191101C002025002019-10-17 3:59PM EDT202.501.771.601.63+0.03+1.72%331,23135.21%
FB191101C002050002019-10-17 3:51PM EDT205.001.301.181.21-0.04-2.99%1053,06235.25%
FB191101C002075002019-10-17 3:20PM EDT207.500.960.870.89-0.03-3.03%1292,22935.35%
FB191101C002100002019-10-17 2:47PM EDT210.000.680.640.66-0.06-8.11%402,27935.65%
FB191101C002125002019-10-17 3:57PM EDT212.500.520.490.50-0.03-5.45%821,13336.18%
FB191101C002150002019-10-17 2:44PM EDT215.000.390.370.38-0.03-7.14%773236.77%
FB191101C002175002019-10-17 3:50PM EDT217.500.310.290.30-0.01-3.12%133137.60%
FB191101C002200002019-10-17 3:32PM EDT220.000.260.220.240.00-542638.53%
FB191101C002250002019-10-17 3:35PM EDT225.000.170.150.17+0.02+13.33%8932540.82%
FB191101C002300002019-10-17 3:53PM EDT230.000.120.110.120.00-1720042.87%
FB191101C002350002019-10-17 3:58PM EDT235.000.100.070.09+0.03+42.86%20420545.12%
FB191101C002450002019-10-17 3:53PM EDT245.000.060.050.070.00-219750.00%
FB191101C002500002019-10-17 3:38PM EDT250.000.050.000.07-0.01-16.67%-31250.39%
Opzioni Putper1 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191101P001250002019-10-11 3:41PM EDT125.000.010.000.030.00-32270.31%
FB191101P001300002019-10-14 12:26PM EDT130.000.050.000.060.00-22469.14%
FB191101P001350002019-10-17 3:55PM EDT135.000.010.010.07-0.01-50.00%2629564.84%
FB191101P001400002019-10-09 3:06PM EDT140.000.120.000.080.00-125458.59%
FB191101P001450002019-10-16 10:23AM EDT145.000.050.030.050.00-3033152.73%
FB191101P001500002019-10-16 2:49PM EDT150.000.100.070.080.00-2959150.59%
FB191101P001525002019-10-16 3:39PM EDT152.500.120.090.110.00-2255850.00%
FB191101P001550002019-10-17 2:01PM EDT155.000.120.130.14-0.04-25.00%660948.63%
FB191101P001575002019-10-17 2:52PM EDT157.500.140.170.18-0.06-30.00%1430847.17%
FB191101P001600002019-10-17 1:52PM EDT160.000.190.220.24-0.09-32.14%1154046.09%
FB191101P001625002019-10-17 2:50PM EDT162.500.240.300.31-0.14-36.84%561,43044.82%
FB191101P001650002019-10-17 3:37PM EDT165.000.330.400.42-0.16-32.65%1,0023,12943.95%
FB191101P001675002019-10-17 3:39PM EDT167.500.450.550.57-0.24-34.78%1566943.16%
FB191101P001700002019-10-17 3:41PM EDT170.000.610.760.78-0.31-33.70%1121,16842.63%
FB191101P001725002019-10-17 3:11PM EDT172.500.881.031.05-0.35-28.46%5031342.04%
FB191101P001750002019-10-17 3:52PM EDT175.001.121.401.42-0.46-29.11%3811,30241.74%
FB191101P001775002019-10-17 3:57PM EDT177.501.571.891.91-0.54-25.59%22656741.63%
FB191101P001800002019-10-17 3:57PM EDT180.002.122.472.50-0.80-27.40%5721,43941.38%
FB191101P001825002019-10-17 3:50PM EDT182.502.803.203.25-0.65-18.84%5231,45141.38%
FB191101P001850002019-10-17 3:38PM EDT185.003.584.054.15-0.72-16.74%3592741.43%
FB191101P001875002019-10-17 3:34PM EDT187.504.525.105.15-0.88-16.30%8277541.16%
FB191101P001900002019-10-17 3:57PM EDT190.005.686.256.35-0.94-14.20%6131,26041.20%
FB191101P001925002019-10-17 3:54PM EDT192.506.907.657.70-1.00-12.66%1454341.24%
FB191101P001950002019-10-17 3:50PM EDT195.008.459.059.15-1.10-11.52%1217740.97%
FB191101P001975002019-10-17 2:52PM EDT197.5010.0010.7510.85-1.40-12.28%130041.41%
FB191101P002000002019-10-17 10:35AM EDT200.0012.6012.4512.60-0.22-1.72%327141.31%
FB191101P002025002019-10-15 12:22PM EDT202.5013.5514.4014.55-1.35-9.06%188541.85%
FB191101P002050002019-10-15 1:45PM EDT205.0016.6016.5016.700.00--7543.29%
FB191101P002100002019-10-17 9:45AM EDT210.0020.1020.9521.20-11.20-35.78%103646.41%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità