FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200117C000050002019-09-16 9:53AM EDT5.00182.350.000.000.00-100.00%
FB200117C000100002019-06-03 2:42PM EDT10.00154.10186.90187.450.00-10208771.48%
FB200117C000150002019-06-07 10:57AM EDT15.00153.50181.15182.100.00-930490.63%
FB200117C000200002019-06-10 12:01AM EDT20.00109.60173.95174.600.00-037353.66%
FB200117C000250002019-06-03 3:28PM EDT25.00138.88172.05172.700.00-067365.04%
FB200117C000300002019-07-29 11:00AM EDT30.00155.65155.30155.950.00-23360.00%
FB200117C000350002019-06-10 12:01AM EDT35.00110.37159.10159.900.00-251256.42%
FB200117C000400002019-08-09 11:55AM EDT40.00145.75149.05149.700.00-1742155.71%
FB200117C000450002019-06-07 10:57AM EDT45.00124.90151.55152.500.00-124243.85%
FB200117C000500002019-09-04 12:50PM EDT50.00137.480.000.000.00-100.00%
FB200117C000550002019-06-10 12:01AM EDT55.0074.94139.35140.100.00-012189.87%
FB200117C000600002019-09-06 11:28AM EDT60.00127.510.000.000.00-100.00%
FB200117C000650002019-05-22 1:51PM EDT65.00121.95126.55127.350.00-180141.21%
FB200117C000700002019-09-10 9:30AM EDT70.00118.930.000.000.00-1000.00%
FB200117C000750002019-07-08 2:23PM EDT75.00121.90113.15114.100.00-138180.66%
FB200117C000800002019-09-04 3:03PM EDT80.00107.750.000.000.00-300.00%
FB200117C000850002019-07-23 9:34AM EDT85.00119.6692.4593.350.00-1250.00%
FB200117C000900002019-08-15 3:19PM EDT90.0093.2395.70100.200.00-1087.68%
FB200117C000950002019-08-15 10:16AM EDT95.0088.1990.8095.300.00-1083.08%
FB200117C001000002019-09-11 3:37PM EDT100.0089.200.000.000.00-100.00%
FB200117C001050002019-08-05 3:14PM EDT105.0077.0083.0583.700.00-5054.83%
FB200117C001100002019-09-04 1:40PM EDT110.0078.500.000.000.00-100.00%
FB200117C001150002019-07-09 11:54AM EDT115.0084.6872.4076.900.00-523857.96%
FB200117C001200002019-09-09 2:39PM EDT120.0068.460.000.000.00-100.00%
FB200117C001250002019-09-17 11:41AM EDT125.0062.500.000.000.00-55000.00%
FB200117C001300002019-09-18 12:35PM EDT130.0060.100.000.000.00-300.00%
FB200117C001350002019-09-17 2:48PM EDT135.0052.710.000.000.00-1000.00%
FB200117C001400002019-09-12 3:54PM EDT140.0048.950.000.000.00-300.00%
FB200117C001450002019-09-17 11:12AM EDT145.0043.450.000.000.00-1100.00%
FB200117C001500002019-09-17 3:18PM EDT150.0039.300.000.000.00-300.00%
FB200117C001550002019-09-16 12:44PM EDT155.0034.450.000.000.00-200.00%
FB200117C001600002019-09-18 9:42AM EDT160.0031.550.000.000.00-100.00%
FB200117C001650002019-09-17 2:36PM EDT165.0026.500.000.000.00-1500.00%
FB200117C001700002019-09-18 12:57PM EDT170.0024.850.000.000.00-1600.00%
FB200117C001750002019-09-18 2:18PM EDT175.0020.340.000.000.00-5600.00%
FB200117C001800002019-09-18 3:58PM EDT180.0017.490.000.000.00-19100.00%
FB200117C001850002019-09-18 3:51PM EDT185.0014.530.000.000.00-13500.00%
FB200117C001900002019-09-18 3:56PM EDT190.0011.700.000.000.00-11100.39%
FB200117C001950002019-09-18 3:44PM EDT195.009.400.000.000.00-12901.56%
FB200117C002000002019-09-18 3:59PM EDT200.007.400.000.000.00-12903.13%
FB200117C002050002019-09-18 3:47PM EDT205.005.700.000.000.00-14303.13%
FB200117C002100002019-09-18 3:58PM EDT210.004.330.000.000.00-23903.13%
FB200117C002150002019-09-18 3:48PM EDT215.003.260.000.000.00-11606.25%
FB200117C002200002019-09-18 3:09PM EDT220.002.230.000.000.00-42906.25%
FB200117C002250002019-09-18 3:59PM EDT225.001.750.000.000.00-7106.25%
FB200117C002300002019-09-18 3:27PM EDT230.001.210.000.000.00-7706.25%
FB200117C002400002019-09-18 12:58PM EDT240.000.700.000.000.00-5306.25%
FB200117C002500002019-09-18 2:59PM EDT250.000.350.000.000.00-20012.50%
FB200117C002550002019-09-18 2:01PM EDT255.000.290.000.000.00-3012.50%
FB200117C002600002019-09-18 2:34PM EDT260.000.200.000.000.00-1012.50%
FB200117C002650002019-09-11 3:46PM EDT265.000.190.000.000.00-1012.50%
FB200117C002700002019-09-18 1:49PM EDT270.000.120.000.000.00-1012.50%
FB200117C002750002019-09-13 11:29AM EDT275.000.110.000.000.00-1012.50%
FB200117C002800002019-09-13 9:58AM EDT280.000.100.000.000.00-1012.50%
FB200117C002850002019-09-09 10:56AM EDT285.000.080.000.000.00-1012.50%
FB200117C002900002019-09-18 12:36PM EDT290.000.070.000.000.00-50012.50%
FB200117C002950002019-08-16 9:50AM EDT295.000.100.030.090.00-134931.45%
FB200117C003000002019-09-17 1:58PM EDT300.000.050.000.000.00-11012.50%
FB200117C003100002019-09-06 2:50PM EDT310.000.050.010.000.00-20012.50%
FB200117C003200002019-09-18 2:34PM EDT320.000.030.000.000.00-50025.00%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200117P000050002019-06-07 10:57AM EDT5.000.020.000.010.00-1502193.75%
FB200117P000100002019-06-10 12:02AM EDT10.000.010.000.020.00-0310165.63%
FB200117P000150002019-06-10 12:02AM EDT15.000.010.000.020.00-1531140.63%
FB200117P000200002019-09-05 3:33PM EDT20.000.010.000.000.00-1050.00%
FB200117P000250002019-06-10 12:02AM EDT25.000.100.000.020.00-16595112.50%
FB200117P000300002019-08-23 10:57AM EDT30.000.010.000.000.00-10050.00%
FB200117P000350002019-06-07 10:57AM EDT35.000.010.010.020.00-71,07396.88%
FB200117P000400002019-07-24 10:43AM EDT40.000.010.000.000.00-41,87350.00%
FB200117P000450002019-08-20 10:13AM EDT45.000.010.000.000.00-2050.00%
FB200117P000500002019-09-17 12:57PM EDT50.000.010.000.000.00-5050.00%
FB200117P000550002019-09-17 12:57PM EDT55.000.010.000.000.00-5050.00%
FB200117P000600002019-08-28 3:00PM EDT60.000.010.000.000.00-1050.00%
FB200117P000650002019-09-16 9:30AM EDT65.000.030.000.000.00-49050.00%
FB200117P000700002019-09-10 9:50AM EDT70.000.040.000.000.00-41025.00%
FB200117P000750002019-08-23 3:53PM EDT75.000.050.000.000.00-1025.00%
FB200117P000800002019-09-06 3:20PM EDT80.000.030.000.000.00-40025.00%
FB200117P000850002019-09-18 1:08PM EDT85.000.050.000.000.00-12025.00%
FB200117P000900002019-09-18 11:47AM EDT90.000.040.000.000.00-27025.00%
FB200117P000950002019-09-12 12:25PM EDT95.000.070.000.000.00-30025.00%
FB200117P001000002019-09-17 10:07AM EDT100.000.080.000.000.00-1025.00%
FB200117P001050002019-09-17 2:38PM EDT105.000.120.000.000.00-24025.00%
FB200117P001100002019-09-16 9:30AM EDT110.000.200.000.000.00-80025.00%
FB200117P001150002019-09-17 2:35PM EDT115.000.220.000.000.00-1012.50%
FB200117P001200002019-09-17 1:36PM EDT120.000.320.000.000.00-1012.50%
FB200117P001250002019-09-17 3:01PM EDT125.000.420.000.000.00-14012.50%
FB200117P001300002019-09-18 2:46PM EDT130.000.560.000.000.00-20012.50%
FB200117P001350002019-09-16 3:38PM EDT135.000.760.000.000.00-1012.50%
FB200117P001400002019-09-18 12:35PM EDT140.000.900.000.000.00-100012.50%
FB200117P001450002019-09-17 12:08PM EDT145.001.390.000.000.00-20012.50%
FB200117P001500002019-09-18 2:41PM EDT150.001.840.000.000.00-2306.25%
FB200117P001550002019-09-18 3:21PM EDT155.002.300.000.000.00-806.25%
FB200117P001600002019-09-18 3:22PM EDT160.003.050.000.000.00-27606.25%
FB200117P001650002019-09-18 2:42PM EDT165.004.150.000.000.00-2306.25%
FB200117P001700002019-09-18 2:27PM EDT170.005.380.000.000.00-2303.13%
FB200117P001750002019-09-18 3:01PM EDT175.006.850.000.000.00-103.13%
FB200117P001800002019-09-18 1:49PM EDT180.008.080.000.000.00-1401.56%
FB200117P001850002019-09-18 3:45PM EDT185.009.950.000.000.00-1600.78%
FB200117P001900002019-09-18 2:55PM EDT190.0013.100.000.000.00-1000.00%
FB200117P001950002019-09-17 12:06PM EDT195.0016.150.000.000.00-100.00%
FB200117P002000002019-09-18 11:01AM EDT200.0018.800.000.000.00-500.00%
FB200117P002050002019-09-18 12:50PM EDT205.0020.900.000.000.00-100.00%
FB200117P002100002019-09-18 12:59PM EDT210.0024.550.000.000.00-100.00%
FB200117P002150002019-09-06 10:13AM EDT215.0030.350.000.000.00-100.00%
FB200117P002200002019-08-14 3:19PM EDT220.0041.7531.6535.900.00-30031.78%
FB200117P002250002019-09-06 3:37PM EDT225.0038.110.000.000.00-1200.00%
FB200117P002300002019-09-17 9:33AM EDT230.0043.560.000.000.00-500.00%
FB200117P002400002019-09-18 12:37PM EDT240.0051.390.000.000.00-1000.00%
FB200117P002500002019-09-18 12:29PM EDT250.0061.700.000.000.00-1000.00%
FB200117P002550002019-09-10 12:55PM EDT255.0067.600.000.000.00-1000.00%
FB200117P002600002019-09-18 3:05PM EDT260.0073.400.000.000.00-6300.00%
FB200117P002650002019-08-28 1:44PM EDT265.0083.910.000.000.00-3000.00%
FB200117P002700002019-08-26 11:02AM EDT270.0091.050.000.000.00-100.00%
FB200117P002800002019-06-07 10:57AM EDT280.00117.9283.1083.900.00-6700.00%
FB200117P002900002019-07-23 2:02PM EDT290.0088.00108.70109.550.00-0071.86%
FB200117P002950002019-07-22 1:02PM EDT295.0093.30113.05114.150.00--071.80%
FB200117P003000002019-06-10 12:02AM EDT300.00156.90105.60106.150.00-000.00%
FB200117P003100002019-06-10 12:02AM EDT310.00166.72115.55116.300.00-000.00%
FB200117P003200002019-06-07 10:57AM EDT320.00124.00123.10123.900.00-500.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità