FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191115C001000002019-08-23 10:53AM EDT100.0083.0085.6089.800.00-10080.47%
FB191115C001200002019-09-09 11:19AM EDT120.0068.1565.6069.900.00--060.60%
FB191115C001300002019-09-09 10:54AM EDT130.0059.1755.7060.000.00-2052.83%
FB191115C001350002019-09-13 10:29AM EDT135.0053.2150.8055.10+9.06+20.52%8069.86%
FB191115C001400002019-09-12 3:53PM EDT140.0048.8045.8050.350.00-11065.72%
FB191115C001450002019-09-09 1:53PM EDT145.0043.2141.0045.500.00-1060.85%
FB191115C001500002019-09-12 2:52PM EDT150.0039.4336.6040.800.00-6056.84%
FB191115C001550002019-09-05 1:13PM EDT155.0036.8531.6036.100.00-1052.64%
FB191115C001600002019-09-13 10:30AM EDT160.0029.5527.2031.40-1.00-3.27%1048.27%
FB191115C001650002019-09-09 1:57PM EDT165.0025.5022.8027.300.00-1046.33%
FB191115C001700002019-09-13 3:39PM EDT170.0020.8318.9023.00-0.57-2.66%23042.92%
FB191115C001750002019-09-13 3:08PM EDT175.0016.9515.1019.05-0.93-5.20%9040.30%
FB191115C001800002019-09-13 3:43PM EDT180.0013.7011.7014.00-0.90-6.16%442033.14%
FB191115C001850002019-09-13 3:52PM EDT185.0010.9210.3511.10-0.28-2.50%174032.59%
FB191115C001900002019-09-13 3:56PM EDT190.008.288.008.50-0.27-3.16%288031.76%
FB191115C001950002019-09-13 3:59PM EDT195.004.004.356.20-2.41-37.60%252030.59%
FB191115C002000002019-09-13 3:59PM EDT200.004.204.104.35-0.43-9.29%2,209029.55%
FB191115C002050002019-09-13 3:59PM EDT205.002.902.703.00-0.30-9.37%1,875028.94%
FB191115C002100002019-09-13 3:15PM EDT210.001.901.502.10-0.24-11.21%115028.91%
FB191115C002150002019-09-13 2:55PM EDT215.001.270.501.32-0.17-11.81%116028.14%
FB191115C002200002019-09-13 3:10PM EDT220.000.810.000.84-0.15-15.62%5,336027.84%
FB191115C002250002019-09-13 2:42PM EDT225.000.550.500.55-0.07-11.29%123027.93%
FB191115C002300002019-09-13 9:30AM EDT230.000.400.251.00-0.02-4.76%10034.74%
FB191115C002350002019-09-13 11:44AM EDT235.000.260.001.50-0.03-10.34%55041.30%
FB191115C002400002019-09-12 3:34PM EDT240.000.190.000.190.00-10029.40%
FB191115C002450002019-09-05 2:24PM EDT245.000.270.000.180.00-14031.15%
FB191115C002500002019-09-12 10:48AM EDT250.000.110.080.160.00-4032.57%
FB191115C002550002019-09-13 2:59PM EDT255.000.070.060.14-0.01-12.50%25033.79%
FB191115C002600002019-09-10 3:05PM EDT260.000.060.000.120.00-50034.86%
FB191115C002650002019-09-12 10:32AM EDT265.000.030.000.000.00-275012.50%
FB191115C002700002019-09-10 10:00AM EDT270.000.030.000.000.00-31012.50%
FB191115C002750002019-09-12 9:39AM EDT275.000.020.000.100.00-25038.97%
FB191115C002800002019-09-03 9:45AM EDT280.000.030.000.100.00--040.53%
FB191115C003000002019-09-03 9:30AM EDT300.000.030.000.100.00--046.39%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191115P000850002019-09-09 1:53PM EDT85.000.01-0.090.00--177.73%
FB191115P000900002019-08-27 10:29AM EDT90.000.050.000.100.00-21767.97%
FB191115P000950002019-08-26 12:06PM EDT95.000.050.000.100.00--163.28%
FB191115P001000002019-09-04 3:59PM EDT100.000.030.000.080.00-4,6334,61857.42%
FB191115P001050002019-09-05 11:00AM EDT105.000.030.000.090.00-2,1412,43753.91%
FB191115P001100002019-09-04 1:53PM EDT110.000.080.000.100.00-7510550.39%
FB191115P001150002019-09-06 9:39AM EDT115.000.060.000.100.00-109650.59%
FB191115P001200002019-09-12 11:55AM EDT120.000.060.010.110.00-727347.17%
FB191115P001250002019-09-11 11:12AM EDT125.000.100.000.170.00-1811045.90%
FB191115P001300002019-09-11 12:01PM EDT130.000.130.000.200.00-656242.97%
FB191115P001350002019-09-13 1:47PM EDT135.000.190.000.30-0.03-13.64%149841.70%
FB191115P001400002019-09-13 11:31AM EDT140.000.320.000.37-0.01-3.03%161,27139.11%
FB191115P001450002019-09-13 2:11PM EDT145.000.460.000.55-0.03-6.12%2521037.92%
FB191115P001500002019-09-13 1:13PM EDT150.000.670.360.75-0.09-11.84%193,11536.12%
FB191115P001550002019-09-13 3:59PM EDT155.001.020.911.09-0.08-7.27%81,13334.94%
FB191115P001600002019-09-13 3:55PM EDT160.001.541.251.61-0.06-3.75%653,12234.09%
FB191115P001650002019-09-13 3:55PM EDT165.002.220.603.55-0.10-4.31%1522,28739.33%
FB191115P001700002019-09-13 3:31PM EDT170.003.192.993.30-0.08-2.45%503,07032.50%
FB191115P001750002019-09-13 3:55PM EDT175.004.293.804.55-0.13-2.94%144,32531.67%
FB191115P001800002019-09-13 3:40PM EDT180.006.053.706.25-0.10-1.63%3814,50031.21%
FB191115P001850002019-09-13 3:52PM EDT185.007.867.058.20-0.24-2.96%1362,94230.27%
FB191115P001900002019-09-13 3:55PM EDT190.0010.128.1010.55-0.38-3.62%1063,00829.29%
FB191115P001950002019-09-13 3:17PM EDT195.0013.4010.9013.85+0.78+6.18%1147330.06%
FB191115P002000002019-09-13 1:48PM EDT200.0016.0014.1017.05+0.30+1.91%12353329.16%
FB191115P002050002019-09-13 3:04PM EDT205.0020.1017.8020.75+1.05+5.51%1218228.71%
FB191115P002100002019-09-06 2:14PM EDT210.0024.3021.8025.500.00-120231.69%
FB191115P002150002019-09-10 1:18PM EDT215.0029.0526.1029.750.00-1022231.70%
FB191115P002200002019-09-13 2:10PM EDT220.0033.1230.8035.30+2.32+7.53%123738.02%
FB191115P002250002019-08-22 11:36AM EDT225.0043.5535.6040.100.00-57240.27%
FB191115P002300002019-08-27 2:53PM EDT230.0047.6440.6045.100.00-3643.41%
FB191115P002350002019-08-12 12:16PM EDT235.0047.7646.8047.400.00-500.00%
FB191115P002450002019-08-02 9:55AM EDT245.0053.6057.4057.950.00-1030.18%
FB191115P002500002019-08-02 9:55AM EDT250.0058.5062.4062.900.00-1030.27%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità