FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191220C000050002019-09-19 9:30AM EDT5.00183.360.000.000.00-600.00%
FB191220C000100002019-07-23 3:51PM EDT10.00192.06166.65167.550.00-151920.00%
FB191220C000150002019-06-07 10:57AM EDT15.00157.90181.10182.050.00-1037490.33%
FB191220C000200002019-06-10 12:01AM EDT20.00151.25173.95174.600.00-525355.08%
FB191220C000250002019-06-10 12:01AM EDT25.00146.85168.90169.700.00-1717314.99%
FB191220C000300002019-05-30 12:24PM EDT30.00153.43161.00165.700.00-352,167264.36%
FB191220C000350002019-06-07 10:57AM EDT35.00127.75161.35162.250.00-11466299.61%
FB191220C000400002019-06-10 12:01AM EDT40.00109.15154.10154.800.00-15168240.45%
FB191220C000450002019-06-10 12:01AM EDT45.00123.70149.15149.950.00-513223.83%
FB191220C000500002019-06-21 3:14PM EDT50.00142.00148.30149.350.00-1096258.11%
FB191220C000550002019-06-07 10:57AM EDT55.00127.80141.55142.500.00-2067221.97%
FB191220C000600002019-06-28 11:16AM EDT60.00132.20138.20142.500.00-50238.43%
FB191220C000650002019-09-19 1:59PM EDT65.00124.780.000.000.00-100.00%
FB191220C000700002019-06-07 10:57AM EDT70.00115.13126.85127.600.00-60868184.08%
FB191220C000750002019-09-19 2:01PM EDT75.00114.750.000.000.00-100.00%
FB191220C000800002019-06-21 9:36AM EDT80.00111.50118.60119.600.00-5317176.61%
FB191220C000850002019-07-18 2:20PM EDT85.00116.6097.9598.850.00-1300.00%
FB191220C000900002019-06-20 2:58PM EDT90.00100.00108.90109.950.00-11,199158.74%
FB191220C000950002019-09-10 10:33AM EDT95.0093.380.000.000.00-1000.00%
FB191220C001000002019-09-16 3:57PM EDT100.0086.800.000.000.00-1000.00%
FB191220C001050002019-08-14 2:00PM EDT105.0076.6980.7085.200.00-4046.48%
FB191220C001100002019-07-26 3:42PM EDT110.0077.2576.0076.700.00-21,1150.00%
FB191220C001150002019-08-07 10:17AM EDT115.0071.3872.9573.550.00-100.00%
FB191220C001200002019-09-06 2:58PM EDT120.0068.870.000.000.00-100.00%
FB191220C001250002019-08-15 11:47AM EDT125.0059.1061.0065.400.00-1041.36%
FB191220C001300002019-08-27 10:40AM EDT130.0054.900.000.000.00-100.00%
FB191220C001350002019-08-29 11:18AM EDT135.0051.600.000.000.00-500.00%
FB191220C001400002019-09-19 3:30PM EDT140.0051.440.000.000.00-300.00%
FB191220C001450002019-09-16 1:07PM EDT145.0042.750.000.000.00-500.00%
FB191220C001500002019-09-19 11:46AM EDT150.0042.400.000.000.00-500.00%
FB191220C001550002019-09-19 10:51AM EDT155.0037.950.000.000.00-100.00%
FB191220C001600002019-09-19 11:05AM EDT160.0033.100.000.000.00-100.00%
FB191220C001650002019-09-19 10:13AM EDT165.0028.840.000.000.00-900.00%
FB191220C001700002019-09-19 3:26PM EDT170.0024.400.000.000.00-2600.00%
FB191220C001750002019-09-19 3:30PM EDT175.0020.750.000.000.00-900.00%
FB191220C001800002019-09-19 3:53PM EDT180.0017.000.000.000.00-11100.00%
FB191220C001850002019-09-19 3:59PM EDT185.0014.100.000.000.00-11900.00%
FB191220C001900002019-09-19 3:56PM EDT190.0011.250.000.000.00-35500.00%
FB191220C001950002019-09-19 3:46PM EDT195.008.750.000.000.00-28901.56%
FB191220C002000002019-09-19 3:49PM EDT200.006.640.000.000.00-22903.13%
FB191220C002050002019-09-19 3:32PM EDT205.004.900.000.000.00-21803.13%
FB191220C002100002019-09-19 2:55PM EDT210.003.450.000.000.00-12103.13%
FB191220C002150002019-09-19 3:58PM EDT215.002.580.000.000.00-33506.25%
FB191220C002200002019-09-19 3:27PM EDT220.001.830.000.000.00-2606.25%
FB191220C002250002019-09-19 1:30PM EDT225.001.210.000.000.00-406.25%
FB191220C002300002019-09-19 12:28PM EDT230.000.890.000.000.00-1506.25%
FB191220C002350002019-09-19 3:39PM EDT235.000.640.000.000.00-606.25%
FB191220C002400002019-09-18 9:30AM EDT240.000.420.000.000.00-1012.50%
FB191220C002450002019-09-19 1:27PM EDT245.000.350.000.000.00-2012.50%
FB191220C002500002019-09-18 2:34PM EDT250.000.210.000.000.00-7012.50%
FB191220C002550002019-09-19 10:14AM EDT255.000.170.000.000.00-1012.50%
FB191220C002600002019-09-19 9:33AM EDT260.000.130.000.000.00-1012.50%
FB191220C002650002019-09-17 2:33PM EDT265.000.080.000.000.00-51012.50%
FB191220C002700002019-08-23 1:43PM EDT270.000.100.000.000.00-1012.50%
FB191220C002750002019-09-16 1:37PM EDT275.000.080.000.000.00-125012.50%
FB191220C002800002019-09-09 10:47AM EDT280.000.050.000.000.00-1012.50%
FB191220C002850002019-08-12 12:34PM EDT285.000.140.020.090.00-12332.91%
FB191220C002900002019-09-11 11:44AM EDT290.000.040.000.000.00-6012.50%
FB191220C002950002019-07-24 12:31PM EDT295.000.380.000.090.00-1411435.35%
FB191220C003000002019-09-18 2:48PM EDT300.000.030.000.000.00-2012.50%
FB191220C003100002019-09-09 9:40AM EDT310.000.030.000.000.00-1025.00%
FB191220C003200002019-09-19 10:28AM EDT320.000.030.000.000.00-46025.00%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191220P000050002019-06-10 12:01AM EDT5.000.040.000.020.00-036237.50%
FB191220P000100002019-06-10 12:01AM EDT10.000.040.000.020.00-05190.63%
FB191220P000150002019-06-10 12:01AM EDT15.000.050.000.020.00-018162.50%
FB191220P000200002019-06-10 12:01AM EDT20.000.020.000.020.00-10232143.75%
FB191220P000250002019-06-07 11:12AM EDT25.000.020.000.020.00-10105128.13%
FB191220P000300002019-06-10 12:01AM EDT30.000.100.000.020.00-0169117.19%
FB191220P000350002019-07-15 9:44AM EDT35.000.020.000.040.00-50114.06%
FB191220P000400002019-05-31 3:43PM EDT40.000.020.010.030.00-2892104.69%
FB191220P000450002019-08-05 10:43AM EDT45.000.010.000.010.00-2050287.50%
FB191220P000500002019-07-24 2:56PM EDT50.000.010.000.050.00-2576592.19%
FB191220P000550002019-08-21 3:31PM EDT55.000.010.000.000.00-6050.00%
FB191220P000600002019-06-13 9:30AM EDT60.000.010.000.030.00-5521576.56%
FB191220P000650002019-07-09 12:29PM EDT65.000.010.000.060.00-228175.78%
FB191220P000700002019-08-20 3:19PM EDT70.000.010.000.000.00-32050.00%
FB191220P000750002019-09-17 12:34PM EDT75.000.010.000.000.00-1050.00%
FB191220P000800002019-08-29 11:56AM EDT80.000.030.000.000.00-10025.00%
FB191220P000850002019-09-09 1:31PM EDT85.000.030.000.000.00-10025.00%
FB191220P000900002019-09-17 1:40PM EDT90.000.030.000.000.00-5025.00%
FB191220P000950002019-09-12 12:01PM EDT95.000.040.000.000.00-5025.00%
FB191220P001000002019-09-19 10:38AM EDT100.000.040.000.000.00-4025.00%
FB191220P001050002019-09-19 3:21PM EDT105.000.050.000.000.00-5025.00%
FB191220P001100002019-09-12 2:38PM EDT110.000.080.000.000.00-14025.00%
FB191220P001150002019-09-12 3:24PM EDT115.000.120.000.000.00-19025.00%
FB191220P001200002019-09-19 3:19PM EDT120.000.110.000.000.00-40025.00%
FB191220P001250002019-09-19 10:00AM EDT125.000.170.000.000.00-7012.50%
FB191220P001300002019-09-18 2:30PM EDT130.000.330.000.000.00-11012.50%
FB191220P001350002019-09-18 9:41AM EDT135.000.420.000.000.00-1012.50%
FB191220P001400002019-09-18 3:44PM EDT140.000.570.000.000.00-3012.50%
FB191220P001450002019-09-19 11:39AM EDT145.000.660.000.000.00-1012.50%
FB191220P001500002019-09-19 3:48PM EDT150.000.950.000.000.00-29012.50%
FB191220P001550002019-09-19 2:41PM EDT155.001.400.000.000.00-5906.25%
FB191220P001600002019-09-19 3:40PM EDT160.001.880.000.000.00-4106.25%
FB191220P001650002019-09-19 2:05PM EDT165.002.720.000.000.00-1006.25%
FB191220P001700002019-09-19 3:51PM EDT170.003.550.000.000.00-7506.25%
FB191220P001750002019-09-19 3:43PM EDT175.004.700.000.000.00-24503.13%
FB191220P001800002019-09-19 3:17PM EDT180.006.300.000.000.00-4003.13%
FB191220P001850002019-09-19 2:41PM EDT185.008.250.000.000.00-2801.56%
FB191220P001900002019-09-19 3:43PM EDT190.0010.200.000.000.00-44300.05%
FB191220P001950002019-09-19 3:00PM EDT195.0013.050.000.000.00-2600.00%
FB191220P002000002019-09-19 3:49PM EDT200.0015.750.000.000.00-5000.00%
FB191220P002050002019-09-19 3:39PM EDT205.0019.000.000.000.00-20300.00%
FB191220P002100002019-09-19 11:19AM EDT210.0022.450.000.000.00-200.00%
FB191220P002150002019-09-19 11:19AM EDT215.0026.420.000.000.00-300.00%
FB191220P002200002019-09-10 2:31PM EDT220.0035.550.000.000.00-1000.00%
FB191220P002250002019-09-10 12:22PM EDT225.0038.550.000.000.00-200.00%
FB191220P002300002019-09-18 12:43PM EDT230.0041.600.000.000.00-6200.00%
FB191220P002350002019-08-02 11:00AM EDT235.0047.4547.5548.000.00-101339.89%
FB191220P002400002019-08-15 10:13AM EDT240.0057.6150.6055.100.00-2050.55%
FB191220P002450002019-08-02 3:43PM EDT245.0055.6657.4557.950.00-20044.59%
FB191220P002500002019-07-19 11:15AM EDT250.0049.4968.4069.250.00-2068.40%
FB191220P002550002019-08-09 11:36AM EDT255.0067.3065.5566.100.00-5038.89%
FB191220P002600002019-07-29 11:46AM EDT260.0063.5072.5076.800.00-2058.63%
FB191220P002700002019-06-07 10:57AM EDT270.00108.4573.1073.900.00-500.00%
FB191220P002800002019-06-07 10:57AM EDT280.00118.7783.1083.900.00-500.00%
FB191220P002900002019-06-10 12:01AM EDT290.00129.3595.5596.200.00-11000.00%
FB191220P003000002019-06-10 12:01AM EDT300.00124.00105.50106.200.00-000.00%
FB191220P003100002019-06-10 12:01AM EDT310.00147.81115.55116.300.00-80500.00%
FB191220P003200002019-06-10 12:01AM EDT320.00182.90125.60126.200.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità