Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
252,53-2,29 (-0,90%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200925C001300002020-09-17 10:09AM EDT130.00124.20121.70123.000.00-65256.06%
FB200925C001350002020-09-15 2:49PM EDT135.00124.24116.70118.000.00-413242.97%
FB200925C001400002020-09-18 12:33PM EDT140.00112.75112.10113.00-15.85-12.33%1214157.81%
FB200925C001450002020-09-10 11:08AM EDT145.00130.15106.70108.000.00-26218.07%
FB200925C001500002020-09-03 10:31AM EDT150.00117.45101.70103.000.00--7206.25%
FB200925C001550002020-09-18 3:36PM EDT155.0098.3096.7098.00-21.60-18.02%24194.73%
FB200925C001650002020-09-17 9:44AM EDT165.0094.1086.7088.000.00--2172.66%
FB200925C001700002020-09-03 10:46AM EDT170.0083.0081.7083.000.00-15162.11%
FB200925C001750002020-09-15 10:15AM EDT175.0079.5576.7078.050.00-19154.49%
FB200925C001800002020-09-11 3:16PM EDT180.0086.6571.7573.100.00-37146.68%
FB200925C001850002020-09-18 10:57AM EDT185.0069.1066.6568.10-20.95-23.26%42136.52%
FB200925C001900002020-09-14 12:33PM EDT190.0065.0561.6063.20-15.80-19.54%47130.57%
FB200925C001950002020-09-15 2:58PM EDT195.0058.1256.6558.30-18.85-24.49%110124.02%
FB200925C002000002020-09-18 2:50PM EDT200.0053.2251.8053.40+0.48+0.91%51477.34%
FB200925C002050002020-09-17 2:41PM EDT205.0047.0547.0548.050.00-573860.55%
FB200925C002100002020-09-17 12:31PM EDT210.0044.9542.1043.100.00-11462.89%
FB200925C002150002020-09-18 3:03PM EDT215.0038.5337.1038.15-7.14-15.63%5358.01%
FB200925C002200002020-09-18 3:43PM EDT220.0032.9032.3533.30-2.15-6.13%51018761.23%
FB200925C002250002020-09-18 9:42AM EDT225.0029.5027.5528.50-0.05-0.17%112358.94%
FB200925C002275002020-09-17 2:28PM EDT227.5026.5125.2026.150.00-14657.91%
FB200925C002300002020-09-18 3:57PM EDT230.0023.5622.9023.80-1.04-4.23%9122,25056.64%
FB200925C002325002020-09-18 3:36PM EDT232.5021.8020.6521.60-6.45-22.83%232956.25%
FB200925C002350002020-09-18 3:51PM EDT235.0018.5718.4019.30-2.38-11.36%353354.22%
FB200925C002375002020-09-18 2:49PM EDT237.5016.9116.2516.95-2.34-12.16%23851.88%
FB200925C002400002020-09-18 3:47PM EDT240.0014.5014.3515.00-2.41-14.25%16023452.44%
FB200925C002425002020-09-18 3:49PM EDT242.5012.8312.3513.15-1.37-9.65%1128951.75%
FB200925C002450002020-09-18 3:56PM EDT245.0010.9010.6011.15-2.05-15.83%23624150.46%
FB200925C002475002020-09-18 3:42PM EDT247.508.758.859.50-2.44-21.81%13615252.30%
FB200925C002500002020-09-18 3:59PM EDT250.007.607.257.85-2.05-21.24%1,2651,29350.64%
FB200925C002525002020-09-18 3:59PM EDT252.506.215.806.25-2.04-24.73%1,85859748.28%
FB200925C002550002020-09-18 3:59PM EDT255.004.854.654.95-2.03-29.51%8,3121,68447.05%
FB200925C002575002020-09-18 3:59PM EDT257.503.803.654.00-1.70-30.91%4,39858247.30%
FB200925C002600002020-09-18 3:59PM EDT260.003.002.913.10-1.53-33.77%13,5612,47046.73%
FB200925C002625002020-09-18 3:59PM EDT262.502.302.062.45-1.30-36.11%3,3291,34247.10%
FB200925C002650002020-09-18 3:59PM EDT265.001.761.671.85-1.14-39.31%6,4552,51046.75%
FB200925C002675002020-09-18 3:58PM EDT267.501.351.301.36-0.90-40.00%2,1661,34446.29%
FB200925C002700002020-09-18 3:59PM EDT270.000.990.971.05-0.76-43.43%5,2104,41246.88%
FB200925C002725002020-09-18 3:59PM EDT272.500.800.750.80-0.51-38.93%1,7901,32547.36%
FB200925C002750002020-09-18 3:59PM EDT275.000.600.570.63-0.41-40.59%18,80619,95448.29%
FB200925C002775002020-09-18 3:59PM EDT277.500.480.400.45-0.26-35.14%1,4211,25948.15%
FB200925C002800002020-09-18 3:59PM EDT280.000.350.330.39-0.25-41.67%3,0593,55850.10%
FB200925C002825002020-09-18 3:59PM EDT282.500.280.200.32-0.14-33.33%7941,51451.37%
FB200925C002850002020-09-18 3:58PM EDT285.000.230.220.26-0.08-25.81%2,2252,16251.76%
FB200925C002875002020-09-18 3:51PM EDT287.500.190.100.21-0.05-20.83%67374850.98%
FB200925C002900002020-09-18 3:49PM EDT290.000.150.140.18-0.08-34.78%2,2833,51554.00%
FB200925C002925002020-09-18 3:57PM EDT292.500.120.050.13-0.02-14.29%39864052.15%
FB200925C002950002020-09-18 3:59PM EDT295.000.090.080.09-0.03-25.00%67324,05754.30%
FB200925C002975002020-09-18 3:52PM EDT297.500.070.070.09-0.01-12.50%37270856.45%
FB200925C003000002020-09-18 3:59PM EDT300.000.060.060.07-0.02-25.00%2,69015,94357.42%
FB200925C003025002020-09-18 3:14PM EDT302.500.060.030.070.00-13248357.81%
FB200925C003050002020-09-18 3:53PM EDT305.000.050.010.070.00-692,46158.59%
FB200925C003075002020-09-18 3:41PM EDT307.500.040.000.050.00-934457.81%
FB200925C003100002020-09-18 3:41PM EDT310.000.040.010.05-0.01-20.00%6857160.94%
FB200925C003125002020-09-18 3:29PM EDT312.500.030.010.04-0.02-40.00%536461.72%
FB200925C003150002020-09-18 1:12PM EDT315.000.060.020.05+0.03+100.00%293,43466.41%
FB200925C003175002020-09-18 10:32AM EDT317.500.020.000.05+0.01+100.00%829166.02%
FB200925C003200002020-09-18 3:05PM EDT320.000.020.020.14-0.01-33.33%291,12377.34%
FB200925C003225002020-09-18 10:34AM EDT322.500.010.000.18-0.01-50.00%212380.86%
FB200925C003250002020-09-17 2:48PM EDT325.000.010.000.210.00-655584.57%
FB200925C003275002020-09-17 1:33PM EDT327.500.030.000.180.00-1213485.16%
FB200925C003300002020-09-18 3:22PM EDT330.000.010.000.02-0.01-50.00%1399669.53%
FB200925C003350002020-09-16 3:55PM EDT335.000.010.000.18-0.02-66.67%123391.41%
FB200925C003400002020-09-17 11:16AM EDT340.000.010.000.010.00-193971.88%
FB200925C003450002020-09-15 2:55PM EDT345.000.020.000.030.00-613682.81%
FB200925C003500002020-09-18 10:28AM EDT350.000.040.000.02+0.03+300.00%14,39182.81%
FB200925C003550002020-09-15 12:49PM EDT355.000.020.000.210.00-184109.38%
FB200925C003600002020-09-18 10:28AM EDT360.000.010.000.210.00-1111113.28%
FB200925C003650002020-09-17 1:24PM EDT365.000.010.000.210.00-97203117.19%
FB200925C003700002020-09-15 12:31PM EDT370.000.020.000.010.00-15690.63%
FB200925C003750002020-09-18 10:11AM EDT375.000.060.000.05+0.05+500.00%20565107.03%
FB200925C003800002020-09-10 2:35PM EDT380.000.070.000.210.00-162128.13%
FB200925C003850002020-09-11 3:14PM EDT385.000.030.000.210.00-690131.64%
FB200925C003900002020-09-16 9:33AM EDT390.000.010.000.080.00-224121.88%
FB200925C003950002020-09-14 9:38AM EDT395.000.010.000.210.00-1156138.28%
FB200925C004000002020-09-16 9:42AM EDT400.000.010.000.010.00-1126106.25%
FB200925C004050002020-09-08 1:15PM EDT405.000.010.000.010.00-2030109.38%
FB200925C004100002020-09-17 10:16AM EDT410.000.010.000.010.00-1078112.50%
FB200925C004150002020-09-10 9:30AM EDT415.000.080.000.010.00-410115.63%
FB200925C004200002020-09-08 1:43PM EDT420.000.060.000.010.00-1117118.75%
FB200925C004250002020-09-04 9:30AM EDT425.000.010.000.01-0.18-94.74%1205121.88%
FB200925C004300002020-09-09 2:45PM EDT430.000.030.000.010.00-1014121.88%
FB200925C004350002020-09-04 3:11PM EDT435.000.100.000.010.00-22125.00%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200925P001300002020-09-04 9:48AM EDT130.000.070.000.210.00-1171209.38%
FB200925P001350002020-09-04 9:48AM EDT135.000.080.000.210.00-1111198.44%
FB200925P001400002020-09-11 9:51AM EDT140.000.010.000.210.00-47187.89%
FB200925P001450002020-09-01 11:25AM EDT145.000.080.000.210.00-10177.34%
FB200925P001500002020-09-10 12:01PM EDT150.000.050.000.210.00-42167.58%
FB200925P001600002020-09-16 12:35PM EDT160.000.040.000.210.00-19148.44%
FB200925P001650002020-09-16 10:15AM EDT165.000.020.000.150.00-1011133.98%
FB200925P001700002020-09-17 11:47AM EDT170.000.010.000.210.00-27130.47%
FB200925P001750002020-09-18 3:54PM EDT175.000.040.010.060.00-1038107.81%
FB200925P001800002020-09-18 2:05PM EDT180.000.020.000.22-0.04-66.67%229114.26%
FB200925P001850002020-09-18 2:22PM EDT185.000.080.000.22-0.01-11.11%467105.86%
FB200925P001900002020-09-18 3:37PM EDT190.000.050.040.10-0.04-44.44%42656792.38%
FB200925P001950002020-09-18 3:12PM EDT195.000.070.060.29-0.05-41.67%19316995.90%
FB200925P002000002020-09-18 3:59PM EDT200.000.100.090.10-0.05-33.33%63455380.47%
FB200925P002050002020-09-18 3:49PM EDT205.000.120.010.15-0.06-33.33%6945171.29%
FB200925P002100002020-09-18 3:51PM EDT210.000.190.130.24-0.18-48.65%11318372.27%
FB200925P002150002020-09-18 3:54PM EDT215.000.220.200.27-0.28-56.00%16317266.89%
FB200925P002200002020-09-18 3:57PM EDT220.000.350.330.38-0.21-37.50%1,45243163.48%
FB200925P002250002020-09-18 3:57PM EDT225.000.540.500.77-0.21-28.00%1,02950662.40%
FB200925P002275002020-09-18 3:57PM EDT227.500.690.610.94-0.26-27.37%37521560.64%
FB200925P002300002020-09-18 3:59PM EDT230.000.850.811.03-0.25-22.73%3,9741,88058.47%
FB200925P002325002020-09-18 3:55PM EDT232.501.051.011.09-0.24-18.60%1,39058955.57%
FB200925P002350002020-09-18 3:59PM EDT235.001.311.211.50-0.32-19.63%3,04295454.71%
FB200925P002375002020-09-18 3:59PM EDT237.501.601.611.77-0.40-20.00%67779753.35%
FB200925P002400002020-09-18 3:59PM EDT240.002.102.032.34-0.11-4.98%2,8362,61752.87%
FB200925P002425002020-09-18 3:55PM EDT242.502.472.452.90-0.40-13.94%83353551.32%
FB200925P002450002020-09-18 3:59PM EDT245.003.303.153.45-0.05-1.49%3,6351,81450.07%
FB200925P002475002020-09-18 3:57PM EDT247.504.003.904.20-0.07-1.72%9101,49550.09%
FB200925P002500002020-09-18 3:59PM EDT250.005.054.805.15+0.13+2.64%6,2703,62549.29%
FB200925P002525002020-09-18 3:59PM EDT252.506.155.906.25+0.29+4.95%3,9301,21448.51%
FB200925P002550002020-09-18 3:57PM EDT255.007.157.107.55+0.15+2.14%4,2951,26448.06%
FB200925P002575002020-09-18 3:54PM EDT257.508.608.559.15+0.15+1.78%90651748.76%
FB200925P002600002020-09-18 3:58PM EDT260.0010.5010.1510.65+0.80+8.25%1,81619,09647.41%
FB200925P002625002020-09-18 3:54PM EDT262.5012.2011.9512.55+0.45+3.83%46861448.30%
FB200925P002650002020-09-18 3:58PM EDT265.0014.1513.9014.65+1.01+7.69%2961,51450.12%
FB200925P002675002020-09-18 3:53PM EDT267.5016.7315.9016.85+1.00+6.36%14138652.25%
FB200925P002700002020-09-18 3:57PM EDT270.0018.3418.0518.90+0.47+2.63%44696051.88%
FB200925P002725002020-09-18 2:52PM EDT272.5020.8420.3021.30+2.19+11.74%11070355.13%
FB200925P002750002020-09-18 3:44PM EDT275.0022.9322.6023.60+1.60+7.50%1593,04456.62%
FB200925P002775002020-09-18 1:57PM EDT277.5024.4524.9525.80+0.95+4.04%7452355.81%
FB200925P002800002020-09-18 3:56PM EDT280.0027.7427.4528.35+0.94+3.51%2781,31551.17%
FB200925P002825002020-09-18 3:56PM EDT282.5030.0529.7530.85+1.45+5.07%12834251.71%
FB200925P002850002020-09-18 2:57PM EDT285.0031.8532.2033.30-0.35-1.09%11944053.22%
FB200925P002875002020-09-18 3:31PM EDT287.5034.3534.6535.70-0.82-2.33%1217853.32%
FB200925P002900002020-09-18 3:19PM EDT290.0037.5037.2038.15+1.73+4.84%8642256.25%
FB200925P002925002020-09-18 3:54PM EDT292.5040.3539.6040.65-1.65-3.93%4213256.54%
FB200925P002950002020-09-18 3:17PM EDT295.0041.5242.1543.20-0.28-0.67%4722861.91%
FB200925P002975002020-09-17 2:23PM EDT297.5044.4544.6545.700.00-1212464.65%
FB200925P003000002020-09-18 2:30PM EDT300.0047.2847.0548.10-0.23-0.48%5027761.13%
FB200925P003025002020-09-09 12:25PM EDT302.5028.6749.5550.600.00-24563.57%
FB200925P003050002020-09-18 10:50AM EDT305.0050.9552.0553.10+13.95+37.70%38866.02%
FB200925P003075002020-09-17 2:06PM EDT307.5055.5054.6055.600.00-75470.51%
FB200925P003100002020-09-18 12:08PM EDT310.0053.7857.0558.30-2.27-4.05%111077.93%
FB200925P003150002020-09-17 11:16AM EDT315.0056.6962.0563.30+0.67+1.20%51082.91%
FB200925P003175002020-09-09 2:14PM EDT317.5045.2064.5565.800.00--185.35%
FB200925P003200002020-09-14 10:52AM EDT320.0045.0067.0568.300.00-3987.89%
FB200925P003225002020-09-17 1:54PM EDT322.5068.5069.5070.800.00-2388.57%
FB200925P003250002020-09-18 1:42PM EDT325.0073.9572.0073.30+8.20+12.47%1390.92%
FB200925P003300002020-09-14 12:30PM EDT330.0058.2477.0078.300.00-2595.51%
FB200925P003350002020-09-17 11:16AM EDT335.0076.0482.0083.300.00-13100.00%
FB200925P003400002020-09-15 3:20PM EDT340.0069.2087.0088.300.00-10104.49%
FB200925P003450002020-09-09 10:59AM EDT345.0086.7592.0093.300.00-11108.79%
FB200925P003500002020-09-16 9:32AM EDT350.0080.0097.0098.300.00-46113.09%
FB200925P003550002020-09-14 9:40AM EDT355.0084.55102.00103.300.00-29117.19%
FB200925P003650002020-09-11 2:20PM EDT365.00100.30112.00113.300.00-20125.20%
FB200925P003700002020-09-10 11:08AM EDT370.0094.40117.00118.300.00--0129.10%
FB200925P003800002020-09-11 9:36AM EDT380.00128.00127.00128.30+16.26+14.55%50136.72%
FB200925P003950002020-09-10 2:24PM EDT395.00138.50142.00143.30+11.20+8.80%20147.66%
FB200925P004000002020-09-15 3:08PM EDT400.00129.05147.00148.300.00-20151.17%
FB200925P004050002020-09-14 1:31PM EDT405.00136.30152.00153.300.00-20154.69%
FB200925P004100002020-09-17 2:20PM EDT410.00156.65157.00158.300.00-22158.01%
FB200925P004200002020-09-10 3:10PM EDT420.00152.50167.00168.300.00-20164.65%
FB200925P004300002020-09-17 10:18AM EDT430.00171.35177.00178.300.00-54171.09%
FB200925P004350002020-09-18 1:48PM EDT435.00183.25182.00183.30+0.85+0.47%24174.22%
FB200925P004400002020-09-17 11:28AM EDT440.00181.85187.00188.300.00-62177.34%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità