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'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201016C001200002020-08-27 10:03AM EDT120.00177.15131.75133.250.00-234143.21%
FB201016C001250002020-09-08 10:17AM EDT125.00153.25126.50128.300.00-220137.70%
FB201016C001300002020-09-11 3:20PM EDT130.00126.80121.45123.350.00-214132.28%
FB201016C001350002020-09-17 12:10PM EDT135.00120.60116.45118.400.00-234126.95%
FB201016C001400002020-09-16 12:44PM EDT140.00118.15111.70113.400.00-1874.22%
FB201016C001450002020-09-18 3:21PM EDT145.00108.29106.45108.50-0.71-0.65%98116.50%
FB201016C001500002020-09-18 3:20PM EDT150.00103.54102.05103.50-0.46-0.44%2632288.09%
FB201016C001550002020-09-16 12:44PM EDT155.0099.8096.4098.65-11.30-10.17%542107.28%
FB201016C001600002020-09-16 1:10PM EDT160.0093.9591.3593.75-12.05-11.37%51258.59%
FB201016C001650002020-09-18 10:19AM EDT165.0090.2586.3588.80-16.10-15.14%52159.38%
FB201016C001700002020-09-18 1:08PM EDT170.0082.6582.1083.10-12.55-13.18%91358.59%
FB201016C001750002020-09-18 12:12PM EDT175.0079.8577.1578.15+2.05+2.63%23158.40%
FB201016C001800002020-09-17 12:47PM EDT180.0074.9072.2073.20+1.66+2.27%51457.03%
FB201016C001850002020-09-18 1:57PM EDT185.0068.0067.3568.30-8.14-10.69%23357.47%
FB201016C001900002020-09-18 11:31AM EDT190.0064.8062.4063.40+2.38+3.81%34055.23%
FB201016C001950002020-09-18 12:39PM EDT195.0058.2057.5558.55-5.58-8.75%1005854.10%
FB201016C002000002020-09-18 3:44PM EDT200.0053.5952.7553.70+0.13+0.24%9138852.59%
FB201016C002050002020-09-17 3:14PM EDT205.0048.4048.0049.000.00-8860351.64%
FB201016C002100002020-09-18 3:37PM EDT210.0043.9143.6544.30-2.49-5.37%31281651.77%
FB201016C002150002020-09-18 2:41PM EDT215.0040.0538.9039.65+0.11+0.28%2938452.19%
FB201016C002200002020-09-18 3:33PM EDT220.0035.2534.5535.30-1.25-3.42%5537951.12%
FB201016C002250002020-09-18 1:24PM EDT225.0031.0030.3530.95+0.65+2.14%2730749.17%
FB201016C002300002020-09-18 2:37PM EDT230.0026.8026.2526.80-1.70-5.96%6982047.49%
FB201016C002350002020-09-18 3:19PM EDT235.0023.2222.1523.05-1.00-4.13%171,04646.77%
FB201016C002400002020-09-18 3:47PM EDT240.0019.1418.9019.35-1.26-6.18%2611,61345.18%
FB201016C002450002020-09-18 3:47PM EDT245.0015.9515.8016.25-1.49-8.54%3631,25544.91%
FB201016C002500002020-09-18 3:55PM EDT250.0013.2012.6513.30-1.80-12.00%6894,75344.01%
FB201016C002550002020-09-18 3:58PM EDT255.0010.5910.3510.80-1.51-12.48%1,4761,57243.59%
FB201016C002600002020-09-18 3:59PM EDT260.008.508.308.60-1.30-13.27%2,9584,68743.06%
FB201016C002650002020-09-18 3:59PM EDT265.006.856.456.75-0.95-12.18%1,22715,30642.65%
FB201016C002700002020-09-18 3:59PM EDT270.005.305.105.30-0.80-13.11%2,94022,00842.64%
FB201016C002750002020-09-18 3:59PM EDT275.004.053.904.15-0.55-11.96%2,3947,77342.82%
FB201016C002800002020-09-18 3:59PM EDT280.003.103.003.20-0.49-13.65%1,5894,38642.90%
FB201016C002850002020-09-18 3:59PM EDT285.002.502.242.53-0.18-6.72%8522,91043.49%
FB201016C002900002020-09-18 3:56PM EDT290.001.901.722.00-0.23-10.80%2,7727,48744.10%
FB201016C002950002020-09-18 3:45PM EDT295.001.491.361.54-0.09-5.70%1,4703,45644.40%
FB201016C003000002020-09-18 3:59PM EDT300.001.151.101.20-0.08-6.50%4,32223,21444.87%
FB201016C003050002020-09-18 3:18PM EDT305.000.920.840.94-0.01-1.08%2072,62445.41%
FB201016C003100002020-09-18 3:49PM EDT310.000.810.640.80+0.08+10.96%2122,43846.73%
FB201016C003150002020-09-18 3:41PM EDT315.000.620.570.76+0.04+6.90%1263,44949.02%
FB201016C003200002020-09-18 3:51PM EDT320.000.500.450.50+0.02+4.17%2128,73347.80%
FB201016C003250002020-09-18 3:05PM EDT325.000.400.350.60+0.04+11.11%571,65251.98%
FB201016C003300002020-09-18 3:57PM EDT330.000.350.330.40+0.05+16.67%4663,58850.05%
FB201016C003350002020-09-18 3:38PM EDT335.000.290.180.34+0.02+7.41%3958651.76%
FB201016C003400002020-09-18 3:25PM EDT340.000.200.200.34-0.02-9.09%702,41252.15%
FB201016C003450002020-09-18 1:54PM EDT345.000.220.110.40+0.06+37.50%11551753.81%
FB201016C003500002020-09-18 3:35PM EDT350.000.200.140.27+0.03+17.65%2903,65254.20%
FB201016C003550002020-09-18 3:58PM EDT355.000.160.160.20+0.04+33.33%1755955.18%
FB201016C003600002020-09-18 12:19PM EDT360.000.130.100.20+0.02+18.18%661,93555.76%
FB201016C003650002020-09-18 3:53PM EDT365.000.110.090.13+0.01+10.00%1601,38255.47%
FB201016C003700002020-09-18 9:47AM EDT370.000.110.030.12+0.01+10.00%657154.88%
FB201016C003750002020-09-18 12:03PM EDT375.000.100.000.13-0.01-9.09%5133655.66%
FB201016C003800002020-09-17 3:45PM EDT380.000.070.000.150.00-339758.20%
FB201016C003850002020-09-18 11:57AM EDT385.000.080.050.30+0.01+14.29%145865.92%
FB201016C003900002020-09-18 11:58AM EDT390.000.070.010.28-0.01-12.50%379466.11%
FB201016C003950002020-09-17 3:32PM EDT395.000.030.010.27-0.02-40.00%31,36867.48%
FB201016C004000002020-09-18 3:56PM EDT400.000.050.040.060.00-7982461.72%
FB201016C004050002020-09-18 3:57PM EDT405.000.050.040.25+0.01+25.00%2141,50771.00%
FB201016C004100002020-09-16 10:58AM EDT410.000.040.000.130.00-16866.41%
FB201016C004150002020-09-17 1:52PM EDT415.000.040.020.040.00-101,08762.89%
FB201016C004200002020-09-17 12:44PM EDT420.000.040.020.150.00-875071.29%
FB201016C004250002020-09-16 3:52PM EDT425.000.040.020.100.00-180770.12%
FB201016C004300002020-09-17 11:24AM EDT430.000.030.020.230.00-433377.34%
FB201016C004350002020-09-17 12:08PM EDT435.000.030.020.23+0.01+50.00%137878.71%
FB201016C004400002020-09-16 2:37PM EDT440.000.040.010.230.00-142579.79%
FB201016C004450002020-09-18 11:10AM EDT445.000.030.020.03+0.01+50.00%4339069.53%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201016P001200002020-09-18 2:57PM EDT120.000.030.020.06-0.01-25.00%193,26699.22%
FB201016P001250002020-09-17 1:23PM EDT125.000.060.010.220.00-7673105.27%
FB201016P001300002020-09-17 10:06AM EDT130.000.050.000.230.00-101299.80%
FB201016P001350002020-09-17 11:08AM EDT135.000.040.000.240.00-1494.92%
FB201016P001400002020-09-17 3:51PM EDT140.000.040.000.100.00-127781.64%
FB201016P001450002020-09-16 12:50PM EDT145.000.060.000.280.00-110486.72%
FB201016P001500002020-09-18 1:28PM EDT150.000.120.000.12+0.03+33.33%1112674.22%
FB201016P001550002020-09-18 3:37PM EDT155.000.100.010.20-0.02-16.67%19039474.41%
FB201016P001600002020-09-18 3:37PM EDT160.000.130.020.17-0.04-23.53%1031769.14%
FB201016P001650002020-09-17 11:53AM EDT165.000.160.120.63-0.04-20.00%126878.52%
FB201016P001700002020-09-18 3:59PM EDT170.000.250.150.350.00-934069.24%
FB201016P001750002020-09-18 3:10PM EDT175.000.300.060.39+0.01+3.45%226363.77%
FB201016P001800002020-09-18 12:09PM EDT180.000.300.250.41-0.12-28.57%71,85962.99%
FB201016P001850002020-09-18 1:38PM EDT185.000.520.200.54+0.01+1.96%711,05059.67%
FB201016P001900002020-09-18 3:58PM EDT190.000.500.480.60-0.10-16.67%3691,38059.08%
FB201016P001950002020-09-18 3:40PM EDT195.000.670.470.78-0.03-4.29%16079956.08%
FB201016P002000002020-09-18 3:20PM EDT200.000.840.800.87-0.22-20.75%5123,58854.69%
FB201016P002050002020-09-18 3:36PM EDT205.001.050.981.22-0.18-14.63%721,20453.20%
FB201016P002100002020-09-18 3:48PM EDT210.001.451.361.53-0.08-5.23%2451,69251.78%
FB201016P002150002020-09-18 3:53PM EDT215.001.801.731.89-0.19-9.55%1161,78750.42%
FB201016P002200002020-09-18 3:52PM EDT220.002.372.312.51-0.10-4.05%7803,43349.44%
FB201016P002250002020-09-18 3:58PM EDT225.003.103.003.25-0.10-3.13%7513,56048.22%
FB201016P002300002020-09-18 3:56PM EDT230.003.983.854.20-0.12-2.93%1,9704,18847.16%
FB201016P002350002020-09-18 3:55PM EDT235.005.205.005.40+0.20+4.00%1,3104,33846.24%
FB201016P002400002020-09-18 3:54PM EDT240.006.656.456.85+0.16+2.47%1,2474,32345.31%
FB201016P002450002020-09-18 3:57PM EDT245.008.308.158.65+0.03+0.36%1,0372,35544.65%
FB201016P002500002020-09-18 3:59PM EDT250.0010.6010.2510.75+0.47+4.64%1,6934,85243.95%
FB201016P002550002020-09-18 3:54PM EDT255.0013.2512.7013.30+0.76+6.08%1,3544,38843.70%
FB201016P002600002020-09-18 3:54PM EDT260.0016.1015.5016.10+0.90+5.92%8297,20343.18%
FB201016P002650002020-09-18 3:54PM EDT265.0019.0518.7019.35+0.94+5.19%62613,48643.16%
FB201016P002700002020-09-18 3:47PM EDT270.0022.5022.1023.00+1.10+5.14%64319,45443.61%
FB201016P002750002020-09-18 3:47PM EDT275.0026.5526.0026.90+0.93+3.63%1394,35944.10%
FB201016P002800002020-09-18 3:40PM EDT280.0030.2030.1030.95+1.30+4.50%1412,92344.34%
FB201016P002850002020-09-18 2:40PM EDT285.0034.2634.4035.35-1.27-3.57%221,88145.50%
FB201016P002900002020-09-18 2:49PM EDT290.0039.7538.8539.85+1.35+3.52%181,30046.55%
FB201016P002950002020-09-18 3:12PM EDT295.0043.1443.5044.40-1.51-3.38%1481047.29%
FB201016P003000002020-09-18 2:12PM EDT300.0047.9048.1549.10+0.30+0.63%117,03048.51%
FB201016P003050002020-09-18 2:12PM EDT305.0053.3053.0053.95+0.98+1.87%414050.56%
FB201016P003100002020-09-18 11:21AM EDT310.0058.7757.7058.70-0.86-1.44%4637551.38%
FB201016P003150002020-09-17 11:32AM EDT315.0058.8862.6563.65+2.00+3.52%16453.83%
FB201016P003200002020-09-18 12:31PM EDT320.0067.5067.5568.55+1.29+1.95%828955.62%
FB201016P003250002020-09-18 1:09PM EDT325.0073.4072.4073.40+18.81+34.46%724456.59%
FB201016P003300002020-09-09 12:14PM EDT330.0055.5577.3578.450.00-13551.47%
FB201016P003350002020-09-18 12:21PM EDT335.0081.9582.4083.40+5.69+7.46%21853.81%
FB201016P003400002020-09-11 12:06PM EDT340.0072.7287.3588.350.00-23654.98%
FB201016P003450002020-09-18 12:31PM EDT345.0091.5892.3093.35+5.18+6.00%14056.59%
FB201016P003500002020-09-08 11:43AM EDT350.0097.9097.3098.30-0.20-0.20%23458.11%
FB201016P003550002020-09-14 12:53PM EDT355.0083.22102.25103.300.00-1559.47%
FB201016P003600002020-09-11 12:06PM EDT360.0088.20107.25108.300.00-11461.47%
FB201016P003650002020-09-14 2:04PM EDT365.0096.15112.15113.250.00-1861.04%
FB201016P003700002020-09-17 10:07AM EDT370.00110.12117.20118.250.00-1163.82%
FB201016P003750002020-09-10 10:52AM EDT375.0098.21122.20123.250.00-1265.67%
FB201016P003800002020-09-04 10:25AM EDT380.00102.40126.95128.450.00-6966.60%
FB201016P003850002020-09-08 3:47PM EDT385.00114.25131.95133.450.00-1468.36%
FB201016P003900002020-09-10 10:52AM EDT390.00113.25136.95138.400.00-1669.14%
FB201016P003950002020-08-25 10:45AM EDT395.00120.95141.95143.400.00-21070.80%
FB201016P004000002020-09-14 12:35PM EDT400.00128.89147.00148.350.00-26472.51%
FB201016P004050002020-09-14 12:35PM EDT405.00133.94152.00153.350.00-22074.12%
FB201016P004100002020-09-10 12:25PM EDT410.00136.25157.00158.350.00-3375.78%
FB201016P004200002020-09-02 9:49AM EDT420.00122.50167.05168.300.00--079.00%
FB201016P004250002020-09-10 2:30PM EDT425.00155.95172.05173.300.00--080.57%
FB201016P004300002020-09-09 3:33PM EDT430.00154.62177.05178.300.00-1082.03%
FB201016P004350002020-09-03 12:45PM EDT435.00147.70182.05183.300.00--083.59%
FB201016P004400002020-09-09 3:31PM EDT440.00186.50187.00188.30+21.70+13.17%2083.79%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità