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'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201120C000750002020-08-31 9:44AM EDT75.00179.40176.35178.45-39.60-18.08%334154.59%
FB201120C000800002020-08-27 9:42AM EDT80.00175.70171.35173.450.00-216146.83%
FB201120C000850002020-09-02 10:27AM EDT85.00213.65166.65168.500.00-32294.53%
FB201120C000900002020-08-27 1:25PM EDT90.00168.80161.40163.550.00-228135.16%
FB201120C000950002020-09-17 12:59PM EDT95.00157.80156.60158.550.00-63385.16%
FB201120C001000002020-09-18 9:40AM EDT100.00157.55151.25153.60-40.39-20.41%2101123.44%
FB201120C001050002020-08-28 3:29PM EDT105.00165.80146.25148.700.00-12119.43%
FB201120C001100002020-09-17 12:07PM EDT110.00145.55141.25143.700.00-2181113.72%
FB201120C001150002020-09-16 10:03AM EDT115.00155.30136.25138.800.00-251109.94%
FB201120C001200002020-09-16 10:05AM EDT120.00149.70131.85133.850.00-215483.35%
FB201120C001250002020-08-25 3:35PM EDT125.00145.90126.30128.800.00-1014757.42%
FB201120C001300002020-09-14 10:42AM EDT130.00124.31121.95123.650.00-124673.34%
FB201120C001350002020-07-20 11:22AM EDT135.00108.56127.65129.000.00-173160.06%
FB201120C001400002020-09-16 12:21PM EDT140.00127.00112.05113.750.00-739468.99%
FB201120C001450002020-08-03 2:56PM EDT145.00109.18157.35159.650.00-2501320.67%
FB201120C001500002020-09-09 11:17AM EDT150.00109.37102.25103.95-16.73-13.27%818166.16%
FB201120C001550002020-09-01 9:40AM EDT155.0099.5097.3598.950.00-133463.43%
FB201120C001600002020-09-18 11:11AM EDT160.0093.9592.5094.20-0.10-0.11%533062.92%
FB201120C001650002020-09-18 10:56AM EDT165.0089.5187.7089.35+2.63+3.03%556561.52%
FB201120C001700002020-09-18 10:06AM EDT170.0089.0082.9084.50-1.25-1.39%11,18759.84%
FB201120C001750002020-09-18 10:12AM EDT175.0083.1578.1579.90+3.65+4.59%779559.28%
FB201120C001800002020-09-18 11:11AM EDT180.0075.4073.4575.05-0.40-0.53%360557.40%
FB201120C001850002020-09-18 11:16AM EDT185.0071.5568.9570.40+1.35+1.92%1087056.71%
FB201120C001900002020-09-18 12:23PM EDT190.0065.6064.2065.90+1.75+2.74%9361655.26%
FB201120C001950002020-09-18 2:17PM EDT195.0060.1059.6561.30-0.75-1.23%1652,02053.77%
FB201120C002000002020-09-18 3:39PM EDT200.0056.6055.2556.40-1.35-2.33%831,31251.61%
FB201120C002050002020-09-18 3:27PM EDT205.0052.5751.3052.65+1.02+1.98%21,27352.78%
FB201120C002100002020-09-18 3:21PM EDT210.0048.1546.8048.40+1.15+2.45%461,44651.07%
FB201120C002150002020-09-18 3:18PM EDT215.0043.3742.7544.55-1.43-3.19%4072850.59%
FB201120C002200002020-09-18 12:38PM EDT220.0039.9538.9540.65-0.95-2.32%401,89952.66%
FB201120C002250002020-09-18 3:21PM EDT225.0036.4535.6536.95-0.45-1.22%2393351.81%
FB201120C002300002020-09-18 3:38PM EDT230.0032.8532.0033.50-0.65-1.94%951,43351.23%
FB201120C002350002020-09-18 1:29PM EDT235.0028.5728.8030.15-0.16-0.56%251,24150.47%
FB201120C002400002020-09-18 3:30PM EDT240.0026.7025.5527.10+0.65+2.50%133,33250.03%
FB201120C002450002020-09-18 3:54PM EDT245.0023.3522.8024.40-0.99-4.07%5579749.99%
FB201120C002500002020-09-18 3:59PM EDT250.0020.8020.4521.50-1.50-6.73%27013,14349.00%
FB201120C002550002020-09-18 3:42PM EDT255.0018.1918.1518.50-1.66-8.36%4001,80947.31%
FB201120C002600002020-09-18 3:44PM EDT260.0016.3215.9016.80-1.28-7.27%7301,98148.30%
FB201120C002650002020-09-18 3:35PM EDT265.0013.9413.7014.70-1.36-8.89%1822,70947.86%
FB201120C002700002020-09-18 3:59PM EDT270.0012.3512.0013.05-0.95-7.14%3394,06348.09%
FB201120C002750002020-09-18 3:56PM EDT275.0010.7710.1011.30-1.03-8.73%1,16312,05047.64%
FB201120C002800002020-09-18 3:35PM EDT280.009.009.1010.15-1.15-11.33%3817,92948.32%
FB201120C002850002020-09-18 3:58PM EDT285.008.037.808.15-0.67-7.70%5635,18446.30%
FB201120C002900002020-09-18 3:59PM EDT290.007.006.657.35-0.55-7.28%3116,95747.17%
FB201120C002950002020-09-18 3:52PM EDT295.005.905.856.10-0.65-9.92%1,38845,55446.34%
FB201120C003000002020-09-18 3:55PM EDT300.005.205.105.35-0.43-7.64%1,07512,27746.68%
FB201120C003050002020-09-18 3:47PM EDT305.004.154.255.05-0.70-14.43%13091848.27%
FB201120C003100002020-09-18 3:30PM EDT310.003.853.154.45-0.37-8.77%594,55948.60%
FB201120C003150002020-09-18 3:41PM EDT315.003.272.733.60-0.21-6.03%10273847.64%
FB201120C003200002020-09-18 3:57PM EDT320.002.902.503.00-0.25-7.94%2335,50747.27%
FB201120C003250002020-09-18 3:02PM EDT325.002.502.452.940.00-6177649.08%
FB201120C003300002020-09-18 3:41PM EDT330.002.352.162.50+0.15+6.82%692,68448.96%
FB201120C003350002020-09-18 10:22AM EDT335.001.861.752.410.00-276350.42%
FB201120C003400002020-09-18 3:46PM EDT340.001.691.601.90-0.13-7.14%2637,42049.38%
FB201120C003450002020-09-18 12:47PM EDT345.001.441.102.04-0.05-3.36%101,43352.00%
FB201120C003500002020-09-18 3:46PM EDT350.001.431.301.53+0.04+2.88%14716,29850.40%
FB201120C003550002020-09-18 12:47PM EDT355.001.150.871.74+0.05+4.55%850850.35%
FB201120C003600002020-09-18 3:16PM EDT360.001.070.951.62-0.01-0.93%1380651.77%
FB201120C003650002020-09-16 12:49PM EDT365.001.000.661.610.00-11,17552.03%
FB201120C003700002020-09-17 2:39PM EDT370.000.850.801.49+0.05+6.25%341,00153.60%
FB201120C003750002020-09-17 2:09PM EDT375.000.800.751.380.00-1350154.32%
FB201120C003800002020-09-18 12:30PM EDT380.000.660.511.30-0.13-16.46%279354.11%
FB201120C003850002020-09-18 2:00PM EDT385.000.660.431.21-0.06-8.33%118954.54%
FB201120C003900002020-09-18 10:35AM EDT390.000.600.401.14-0.07-10.45%124655.27%
FB201120C003950002020-09-14 11:49AM EDT395.000.650.351.080.00-520655.86%
FB201120C004000002020-09-18 2:41PM EDT400.000.590.450.69+0.06+11.32%336,09155.10%
FB201120C004050002020-09-16 2:53PM EDT405.000.560.280.620.00-116654.35%
FB201120C004100002020-09-15 2:21PM EDT410.000.570.250.930.00-14857.81%
FB201120C004150002020-09-15 9:48AM EDT415.000.500.220.900.00-101458.50%
FB201120C004200002020-09-08 1:04PM EDT420.000.450.190.860.00-5959.08%
FB201120C004250002020-09-18 12:10PM EDT425.000.370.160.84+0.02+5.71%122659.77%
FB201120C004300002020-09-16 11:31AM EDT430.000.410.140.810.00-16260.40%
FB201120C004350002020-09-16 12:16PM EDT435.000.300.120.700.00-216460.21%
FB201120C004400002020-09-17 3:10PM EDT440.000.270.300.370.00-2324659.62%
FB201120C004450002020-09-17 12:19PM EDT445.000.320.250.74+0.01+3.23%438463.97%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201120P000750002020-09-17 2:49PM EDT75.000.030.020.050.00-21,109102.73%
FB201120P000800002020-09-09 12:41PM EDT80.000.060.000.150.00-2503105.08%
FB201120P000850002020-09-03 11:19AM EDT85.000.090.010.210.00-26229104.10%
FB201120P000900002020-09-04 10:38AM EDT90.000.470.000.220.00-3543898.83%
FB201120P000950002020-09-11 12:20PM EDT95.000.080.040.230.00-220896.29%
FB201120P001000002020-09-17 9:45AM EDT100.000.080.010.080.00-246981.25%
FB201120P001050002020-09-16 12:52PM EDT105.000.070.070.100.00-11,31782.42%
FB201120P001100002020-09-18 2:55PM EDT110.000.120.000.150.00-523977.34%
FB201120P001150002020-09-11 1:30PM EDT115.000.300.000.330.00-114380.47%
FB201120P001200002020-09-18 1:23PM EDT120.000.170.080.41+0.02+13.33%616980.37%
FB201120P001250002020-09-15 3:51PM EDT125.000.180.000.500.00-347976.56%
FB201120P001300002020-09-18 11:18AM EDT130.000.250.050.330.00-3059370.02%
FB201120P001350002020-09-18 3:02PM EDT135.000.300.200.50+0.10+50.00%11,07072.27%
FB201120P001400002020-09-17 3:12PM EDT140.000.400.100.830.00-174071.53%
FB201120P001450002020-09-18 2:11PM EDT145.000.540.340.92+0.14+35.00%395871.19%
FB201120P001500002020-09-18 3:00PM EDT150.000.500.351.020.00-62,60468.34%
FB201120P001550002020-09-18 3:13PM EDT155.000.590.580.72+0.07+13.46%353663.99%
FB201120P001600002020-09-18 3:11PM EDT160.000.770.500.86-0.03-3.75%51,13860.84%
FB201120P001650002020-09-18 1:59PM EDT165.000.960.481.10-0.04-4.00%169858.89%
FB201120P001700002020-09-18 2:06PM EDT170.001.130.671.33-0.17-13.08%22,22257.96%
FB201120P001750002020-09-18 1:07PM EDT175.001.300.931.86-0.21-13.91%211,18858.37%
FB201120P001800002020-09-18 3:38PM EDT180.001.561.181.65-0.19-10.86%82,37354.86%
FB201120P001850002020-09-18 3:33PM EDT185.001.861.872.47-0.34-15.45%62,25156.91%
FB201120P001900002020-09-18 2:53PM EDT190.002.342.022.54-0.10-4.10%2691,38253.78%
FB201120P001950002020-09-18 12:43PM EDT195.002.992.693.10+0.04+1.36%51,44153.52%
FB201120P002000002020-09-18 3:20PM EDT200.003.503.253.55-0.13-3.58%1303,50952.15%
FB201120P002050002020-09-18 3:11PM EDT205.004.103.504.40-0.54-11.64%461,12250.65%
FB201120P002100002020-09-18 2:53PM EDT210.005.004.805.35-0.11-2.15%1103,53651.11%
FB201120P002150002020-09-18 3:07PM EDT215.005.885.256.05-0.32-5.16%1,1532,07350.35%
FB201120P002200002020-09-18 3:23PM EDT220.007.096.407.70-0.25-3.41%6122,34251.33%
FB201120P002250002020-09-18 3:54PM EDT225.008.557.909.00-0.02-0.23%3772,77650.57%
FB201120P002300002020-09-18 3:59PM EDT230.009.949.5010.55-0.06-0.60%6374,02850.07%
FB201120P002350002020-09-18 3:57PM EDT235.0011.7010.8012.30+0.07+0.60%3481,90649.63%
FB201120P002400002020-09-18 3:50PM EDT240.0013.7213.0014.30+0.25+1.86%2524,72249.35%
FB201120P002450002020-09-18 3:50PM EDT245.0015.8715.3016.35+0.47+3.05%3153,91948.71%
FB201120P002500002020-09-18 3:41PM EDT250.0018.2017.7018.55+0.29+1.62%1734,98547.99%
FB201120P002550002020-09-18 3:56PM EDT255.0020.5519.9020.85+0.50+2.49%3762,48347.03%
FB201120P002600002020-09-18 3:58PM EDT260.0023.2022.7024.20+0.30+1.31%2552,77648.14%
FB201120P002650002020-09-18 3:45PM EDT265.0026.2625.6527.25-0.96-3.53%771,12948.07%
FB201120P002700002020-09-18 3:20PM EDT270.0029.0728.8529.95-1.46-4.78%872,13746.69%
FB201120P002750002020-09-18 3:20PM EDT275.0032.4532.2533.75-1.30-3.85%632,00947.60%
FB201120P002800002020-09-18 3:41PM EDT280.0036.2035.7536.95-1.09-2.92%242,60346.56%
FB201120P002850002020-09-18 3:17PM EDT285.0039.3539.6040.60-1.70-4.14%13248246.26%
FB201120P002900002020-09-18 3:29PM EDT290.0043.7743.7044.90-0.73-1.64%201,10647.41%
FB201120P002950002020-09-18 2:24PM EDT295.0048.1847.3548.60+8.96+22.85%5273646.45%
FB201120P003000002020-09-18 2:01PM EDT300.0052.7051.6553.00-1.59-2.93%1675847.29%
FB201120P003050002020-09-15 11:21AM EDT305.0056.1155.8057.25+3.95+7.57%15347.35%
FB201120P003100002020-09-18 12:33PM EDT310.0061.0060.2061.65+1.70+2.87%44947.62%
FB201120P003150002020-09-18 3:29PM EDT315.0065.1165.1566.05+1.00+1.56%181547.58%
FB201120P003200002020-09-18 12:33PM EDT320.0070.0569.3070.75-0.58-0.82%233348.52%
FB201120P003250002020-09-17 10:55AM EDT325.0076.6074.1075.75+7.67+11.13%21150.65%
FB201120P003300002020-09-17 9:33AM EDT330.0078.6078.8079.95+6.00+8.26%126448.88%
FB201120P003350002020-09-18 2:17PM EDT335.0084.7583.4084.65+1.00+1.19%261249.20%
FB201120P003400002020-09-18 1:23PM EDT340.0090.0588.2089.45+3.35+3.86%131649.89%
FB201120P003450002020-09-18 3:38PM EDT345.0093.4093.2094.35+6.70+7.73%453151.06%
FB201120P003500002020-09-18 2:13PM EDT350.0098.3597.9099.10+11.00+12.59%12751.14%
FB201120P003550002020-09-02 1:04PM EDT355.00102.00102.95104.550.00-11850.21%
FB201120P003600002020-09-15 3:37PM EDT360.0090.55107.85109.450.00-11450.95%
FB201120P003650002020-09-08 1:46PM EDT365.00106.87112.65114.350.00-1351.14%
FB201120P003700002020-09-02 1:48PM EDT370.0078.40117.70119.300.00-6752.60%
FB201120P003750002020-09-04 10:28AM EDT375.00102.00122.55124.200.00-101352.80%
FB201120P003800002020-09-11 1:31PM EDT380.00117.33127.55128.750.00-1151.61%
FB201120P004450002020-09-16 10:28AM EDT445.00176.50191.80193.850.00-51561.28%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità