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
FB200320C001000002020-01-30 10:40AM EST100.00108.97112.85116.900.00-10221.05%
FB200320C001050002019-11-22 9:30AM EST105.0093.96101.40105.350.00-226109.57%
FB200320C001100002020-01-06 2:58PM EST110.00102.15100.40104.300.00-56160.89%
FB200320C001150002020-02-20 10:12AM EST115.00103.5793.2097.350.00-3089.45%
FB200320C001200002020-01-29 12:31PM EST120.00102.8588.5592.400.00-20097.46%
FB200320C001250002020-01-30 10:40AM EST125.0084.0487.5092.000.00-50164.21%
FB200320C001300002020-02-11 10:00AM EST130.0078.9678.5082.400.00-2083.89%
FB200320C001350002020-02-21 3:33PM EST135.0074.8574.8576.05-8.05-9.71%20078.03%
FB200320C001400002020-02-21 3:32PM EST140.0069.8369.7071.20-7.71-9.94%20072.31%
FB200320C001450002020-02-21 3:32PM EST145.0064.9065.0566.00-8.74-11.87%34069.53%
FB200320C001500002020-02-21 3:15PM EST150.0061.1560.0062.50-6.85-10.07%3079.64%
FB200320C001550002020-02-21 1:38PM EST155.0055.0555.3056.10-7.79-12.40%6063.14%
FB200320C001600002020-02-21 3:31PM EST160.0050.3050.0551.15-0.85-1.66%152055.27%
FB200320C001650002020-02-21 3:23PM EST165.0045.0845.1546.20-5.74-11.29%1051.61%
FB200320C001700002020-02-21 3:37PM EST170.0040.1040.5541.35-8.52-17.52%19050.88%
FB200320C001750002020-02-21 3:00PM EST175.0035.9135.6036.45-3.30-8.42%9051.32%
FB200320C001800002020-02-21 3:28PM EST180.0030.6030.9033.20-4.15-11.94%11050.81%
FB200320C001850002020-02-21 3:42PM EST185.0026.0526.0526.65-3.95-13.17%29041.04%
FB200320C001900002020-02-21 3:55PM EST190.0021.8521.6521.90-4.05-15.64%121036.74%
FB200320C001950002020-02-21 3:38PM EST195.0016.9517.3017.60-4.90-22.43%128034.69%
FB200320C002000002020-02-21 3:58PM EST200.0013.3013.3013.55-2.80-17.39%695032.53%
FB200320C002050002020-02-21 3:34PM EST205.009.309.709.95-3.05-24.70%264030.79%
FB200320C002100002020-02-21 3:58PM EST210.006.756.656.90-2.00-22.86%2,145029.34%
FB200320C002150002020-02-21 3:59PM EST215.004.304.254.40-1.50-25.86%3,349027.80%
FB200320C002200002020-02-21 3:59PM EST220.002.522.502.70-1.03-29.01%3,830027.17%
FB200320C002250002020-02-21 3:59PM EST225.001.431.361.48-0.57-28.50%1,633026.23%
FB200320C002300002020-02-21 3:58PM EST230.000.750.710.82-0.33-30.56%1,560026.20%
FB200320C002350002020-02-21 3:57PM EST235.000.400.380.46-0.18-31.03%293026.56%
FB200320C002400002020-02-21 3:54PM EST240.000.230.220.24-0.07-23.33%240026.69%
FB200320C002450002020-02-21 2:54PM EST245.000.160.140.21-0.04-20.00%97029.30%
FB200320C002500002020-02-21 3:58PM EST250.000.110.000.12-0.02-15.38%107029.74%
FB200320C002550002020-02-21 12:10PM EST255.000.090.060.100.00-22031.74%
FB200320C002600002020-02-21 9:40AM EST260.000.080.000.13+0.02+33.33%1035.74%
FB200320C002650002020-02-21 12:45PM EST265.000.060.000.39+0.02+50.00%5045.61%
FB200320C002700002020-02-21 2:47PM EST270.000.030.020.00-0.01-25.00%59025.00%
FB200320C002750002020-02-21 10:57AM EST275.000.010.020.05-0.02-66.67%11038.67%
FB200320C002800002020-02-14 12:27PM EST280.000.020.020.090.00-31043.85%
FB200320C002850002020-02-21 10:27AM EST285.000.010.030.080.00-2045.51%
FB200320C002900002020-02-21 3:25PM EST290.000.010.020.040.00-138044.14%
FB200320C002950002020-02-21 3:28PM EST295.000.010.010.020.00-209042.97%
FB200320C003000002020-02-21 11:29AM EST300.000.010.010.000.00-7025.00%
Opzioni Putper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200320P001000002020-02-18 2:01PM EST100.000.010.000.030.00-10090.63%
FB200320P001050002020-02-21 2:20PM EST105.000.010.010.000.00-1078.13%
FB200320P001100002020-01-30 3:49PM EST110.000.020.000.070.00-4085.94%
FB200320P001150002020-02-21 2:40PM EST115.000.020.010.00-0.02-50.00%1067.19%
FB200320P001200002020-02-07 11:22AM EST120.000.030.000.07+0.01+50.00%3075.00%
FB200320P001250002020-02-14 12:36PM EST125.000.050.000.070.00-10069.92%
FB200320P001300002020-02-19 9:44AM EST130.000.070.030.05+0.04+133.33%1066.02%
FB200320P001350002020-02-21 1:57PM EST135.000.040.000.10+0.02+100.00%5062.70%
FB200320P001400002020-02-21 3:33PM EST140.000.050.040.07+0.03+150.00%24058.59%
FB200320P001450002020-02-18 12:09PM EST145.000.040.060.090.00-1056.06%
FB200320P001500002020-02-21 3:59PM EST150.000.100.080.12+0.03+42.86%10053.32%
FB200320P001550002020-02-21 3:24PM EST155.000.150.120.15+0.10+200.00%58050.68%
FB200320P001600002020-02-21 3:02PM EST160.000.190.160.24+0.10+111.11%69050.24%
FB200320P001650002020-02-21 2:06PM EST165.000.260.210.26+0.11+73.33%74045.95%
FB200320P001700002020-02-21 3:20PM EST170.000.360.280.34+0.19+111.76%176043.07%
FB200320P001750002020-02-21 3:46PM EST175.000.480.420.46+0.23+92.00%107040.48%
FB200320P001800002020-02-21 3:44PM EST180.000.660.590.65+0.37+127.59%256038.18%
FB200320P001850002020-02-21 3:44PM EST185.000.930.840.93+0.49+111.36%178035.96%
FB200320P001900002020-02-21 3:59PM EST190.001.311.291.37+0.69+111.29%573034.06%
FB200320P001950002020-02-21 3:58PM EST195.001.961.932.04+0.92+88.46%741032.34%
FB200320P002000002020-02-21 3:59PM EST200.002.922.892.97+1.37+88.39%3,635030.46%
FB200320P002050002020-02-21 3:57PM EST205.004.354.254.40+1.88+76.11%1,417029.10%
FB200320P002100002020-02-21 3:58PM EST210.006.356.206.35+2.42+61.58%2,120027.75%
FB200320P002150002020-02-21 3:55PM EST215.008.708.759.00+2.74+45.97%727026.83%
FB200320P002200002020-02-21 3:59PM EST220.0012.1012.0013.50+3.30+37.50%793032.01%
FB200320P002250002020-02-21 3:50PM EST225.0016.2015.8516.20+4.75+41.48%32025.59%
FB200320P002300002020-02-21 2:12PM EST230.0020.8020.2020.55+4.75+29.60%58025.39%
FB200320P002350002020-02-21 2:59PM EST235.0025.2324.9025.50+4.43+21.30%85029.13%
FB200320P002400002020-02-21 3:50PM EST240.0030.1529.7030.60+4.95+19.64%15034.23%
FB200320P002450002020-02-19 9:59AM EST245.0027.6034.3535.450.00-1036.30%
FB200320P002500002020-02-03 11:03AM EST250.0046.2339.2041.750.00-5052.81%
FB200320P002550002020-01-08 3:26PM EST255.0039.9541.1544.800.00-1000.00%
FB200320P002600002020-01-28 9:54AM EST260.0045.3547.8051.700.00-25060.35%
FB200320P002650002020-01-29 11:11AM EST265.0044.1553.3556.450.00-1061.79%
FB200320P002700002019-12-27 2:04PM EST270.0062.2066.1570.150.00-200110.00%
FB200320P002750002020-01-30 9:43AM EST275.0067.0062.8566.700.00--071.24%
FB200320P002850002020-01-06 12:07AM EST285.0080.2574.2075.250.00--057.86%
FB200320P002950002019-07-23 1:02PM EST295.0093.00117.40118.300.00--0247.41%
FB200320P003000002020-01-23 11:47AM EST300.0079.7287.8591.700.00--087.23%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità