FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200320C001000002019-08-27 10:02AM EDT100.0085.250.000.000.00-100.00%
FB200320C001050002019-08-08 2:57PM EDT105.0086.5083.6084.300.00--2251.15%
FB200320C001150002019-08-19 12:05AM EDT115.0073.1074.4575.500.00--852.47%
FB200320C001200002019-09-13 2:47PM EDT120.0069.250.000.000.00-2000.00%
FB200320C001250002019-09-06 1:11PM EDT125.0064.600.000.000.00-200.00%
FB200320C001300002019-08-23 1:35PM EDT130.0051.600.000.000.00-100.00%
FB200320C001350002019-09-05 1:09PM EDT135.0058.000.000.000.00-100.00%
FB200320C001400002019-09-18 3:41PM EDT140.0051.500.000.000.00-1400.00%
FB200320C001450002019-09-11 3:14PM EDT145.0047.800.000.000.00-200.00%
FB200320C001500002019-09-18 12:02PM EDT150.0043.100.000.000.00-100.00%
FB200320C001550002019-09-11 10:50AM EDT155.0038.960.000.000.00-300.00%
FB200320C001600002019-09-18 1:00PM EDT160.0035.340.000.000.00-500.00%
FB200320C001650002019-09-18 11:37AM EDT165.0031.120.000.000.00-600.00%
FB200320C001700002019-09-18 12:01PM EDT170.0027.800.000.000.00-300.00%
FB200320C001750002019-09-17 11:29AM EDT175.0022.840.000.000.00-100.00%
FB200320C001800002019-09-18 2:39PM EDT180.0020.320.000.000.00-1800.00%
FB200320C001850002019-09-18 3:38PM EDT185.0018.150.000.000.00-700.00%
FB200320C001900002019-09-18 2:10PM EDT190.0015.580.000.000.00-1100.39%
FB200320C001950002019-09-18 12:59PM EDT195.0013.500.000.000.00-801.56%
FB200320C002000002019-09-18 3:59PM EDT200.0011.100.000.000.00-5301.56%
FB200320C002050002019-09-18 3:22PM EDT205.008.900.000.000.00-5103.13%
FB200320C002100002019-09-18 2:55PM EDT210.007.150.000.000.00-203.13%
FB200320C002150002019-09-18 10:55AM EDT215.006.050.000.000.00-203.13%
FB200320C002200002019-09-18 3:47PM EDT220.005.000.000.000.00-25306.25%
FB200320C002250002019-09-18 1:45PM EDT225.003.980.000.000.00-11906.25%
FB200320C002300002019-09-18 2:31PM EDT230.003.050.000.000.00-306.25%
FB200320C002350002019-09-18 1:01PM EDT235.002.550.000.000.00-206.25%
FB200320C002400002019-09-18 12:40PM EDT240.002.030.000.000.00-206.25%
FB200320C002450002019-09-13 10:31AM EDT245.001.520.000.000.00-106.25%
FB200320C002500002019-09-17 3:55PM EDT250.001.170.000.000.00-506.25%
FB200320C002550002019-09-18 3:43PM EDT255.000.990.000.000.00-206.25%
FB200320C002600002019-09-13 3:34PM EDT260.000.760.000.000.00-10012.50%
FB200320C002650002019-09-10 3:55PM EDT265.000.690.000.000.00-5012.50%
FB200320C002700002019-09-10 3:55PM EDT270.000.560.000.000.00-6012.50%
FB200320C002750002019-09-10 3:55PM EDT275.000.470.000.000.00-3012.50%
FB200320C002800002019-09-06 1:32PM EDT280.000.410.000.000.00-9012.50%
FB200320C002850002019-09-10 3:55PM EDT285.000.350.000.000.00-3012.50%
FB200320C002900002019-09-10 3:55PM EDT290.000.310.000.000.00-3012.50%
FB200320C002950002019-09-10 3:55PM EDT295.000.280.000.000.00-3012.50%
FB200320C003000002019-09-05 3:53PM EDT300.000.250.000.000.00-1012.50%
Opzioni Putper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200320P001000002019-09-16 10:54AM EDT100.000.260.000.000.00-21012.50%
FB200320P001050002019-09-12 10:05AM EDT105.000.330.000.000.00--012.50%
FB200320P001100002019-08-28 3:30PM EDT110.000.840.000.000.00-72012.50%
FB200320P001150002019-09-18 11:18AM EDT115.000.570.000.000.00-5012.50%
FB200320P001200002019-09-09 12:00PM EDT120.000.860.000.000.00-48012.50%
FB200320P001250002019-09-18 3:58PM EDT125.000.930.000.000.00-663012.50%
FB200320P001300002019-09-18 1:05PM EDT130.001.240.000.000.00-15012.50%
FB200320P001350002019-09-18 11:17AM EDT135.001.620.000.000.00-4012.50%
FB200320P001400002019-09-17 10:36AM EDT140.002.220.000.000.00-206.25%
FB200320P001450002019-09-17 9:46AM EDT145.002.700.000.000.00-306.25%
FB200320P001500002019-09-18 11:56AM EDT150.003.260.000.000.00-5006.25%
FB200320P001550002019-09-17 10:19AM EDT155.004.400.000.000.00-106.25%
FB200320P001600002019-09-18 1:04PM EDT160.005.080.000.000.00-6006.25%
FB200320P001650002019-09-16 3:29PM EDT165.006.750.000.000.00-1103.13%
FB200320P001700002019-09-18 9:46AM EDT170.007.940.000.000.00-303.13%
FB200320P001750002019-09-17 1:24PM EDT175.009.950.000.000.00-203.13%
FB200320P001800002019-09-18 11:17AM EDT180.0011.200.000.000.00-101.56%
FB200320P001850002019-09-18 11:09AM EDT185.0013.350.000.000.00-400.78%
FB200320P001900002019-09-18 10:54AM EDT190.0015.650.000.000.00-1300.00%
FB200320P001950002019-09-18 10:40AM EDT195.0018.400.000.000.00-400.00%
FB200320P002000002019-09-06 9:56AM EDT200.0022.500.000.000.00-300.00%
FB200320P002050002019-09-18 10:40AM EDT205.0024.460.000.000.00-300.00%
FB200320P002100002019-09-05 12:53PM EDT210.0026.950.000.000.00-3500.00%
FB200320P002150002019-09-17 10:03AM EDT215.0031.800.000.000.00-200.00%
FB200320P002200002019-09-18 10:15AM EDT220.0035.550.000.000.00-500.00%
FB200320P002250002019-08-27 11:40AM EDT225.0044.450.000.000.00-1800.00%
FB200320P002300002019-08-26 3:18PM EDT230.0051.550.000.000.00-200.00%
FB200320P002350002019-09-06 12:37PM EDT235.0048.600.000.000.00-1000.00%
FB200320P002400002019-08-14 12:19PM EDT240.0059.9550.9055.500.00-3932.48%
FB200320P002450002019-07-31 3:00PM EDT245.0051.9057.8062.250.00--139.07%
FB200320P002550002019-08-22 10:05AM EDT255.0072.200.000.000.00-2500.00%
FB200320P002950002019-07-23 2:02PM EDT295.0093.00117.40118.300.00--068.99%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità