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'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201218C000750002020-08-25 9:34AM EDT75.00197.25176.20178.700.00-22133.79%
FB201218C000800002020-09-17 3:00PM EDT80.00171.20171.20173.700.00-1015127.10%
FB201218C000950002020-09-01 2:50PM EDT95.00160.75156.15158.750.00-26110.23%
FB201218C001000002020-09-18 9:57AM EDT100.00157.34151.85153.95-12.71-7.47%59786.43%
FB201218C001050002020-09-17 9:49AM EDT105.00153.20146.85149.000.00-2282.96%
FB201218C001100002020-09-17 10:22AM EDT110.00148.95143.70144.650.00-12100.83%
FB201218C001200002020-09-10 11:32AM EDT120.00152.11132.00133.650.00-35268.36%
FB201218C001250002020-09-16 9:57AM EDT125.00145.85127.05128.700.00-21466.41%
FB201218C001300002020-09-18 10:12AM EDT130.00127.45172.50174.90+5.25+4.30%116301.66%
FB201218C001350002020-09-16 12:53PM EDT135.00132.30117.20118.850.00-41763.18%
FB201218C001400002020-09-15 11:08AM EDT140.00132.65112.30113.950.00-21561.72%
FB201218C001450002020-07-09 8:12PM EDT145.0087.8594.9595.900.00--300.00%
FB201218C001500002020-09-18 9:36AM EDT150.00108.11102.60104.15-8.54-7.32%37258.84%
FB201218C001550002020-09-18 12:27PM EDT155.0099.3097.8099.45-0.45-0.45%18058.47%
FB201218C001600002020-09-18 11:17AM EDT160.0095.4093.0594.55+0.45+0.47%1123656.92%
FB201218C001650002020-09-18 12:42PM EDT165.0088.6088.3089.850.00-268656.01%
FB201218C001700002020-09-18 10:36AM EDT170.0086.4583.6085.15+3.60+4.35%313754.94%
FB201218C001750002020-09-18 3:52PM EDT175.0079.2879.0080.55-0.97-1.21%3715854.22%
FB201218C001800002020-09-18 2:13PM EDT180.0075.0574.3576.05-1.25-1.64%311853.28%
FB201218C001850002020-09-18 12:42PM EDT185.0070.2070.2071.45-2.45-3.37%4146853.01%
FB201218C001900002020-09-18 12:40PM EDT190.0065.9065.6566.55-2.25-3.30%2969550.79%
FB201218C001950002020-09-18 3:02PM EDT195.0062.5161.5062.65-1.14-1.79%2692051.25%
FB201218C002000002020-09-18 3:17PM EDT200.0058.4057.1058.55-0.75-1.27%161,00950.37%
FB201218C002050002020-09-18 11:54AM EDT205.0053.5053.0054.35-0.75-1.38%1078251.63%
FB201218C002100002020-09-18 3:13PM EDT210.0050.4149.0550.45+1.76+3.62%511,15751.03%
FB201218C002150002020-09-18 11:19AM EDT215.0047.1045.4046.50+0.15+0.32%241,35049.96%
FB201218C002200002020-09-18 2:47PM EDT220.0041.9041.5042.95+0.75+1.82%16787349.63%
FB201218C002250002020-09-18 2:51PM EDT225.0038.7037.9539.30+0.45+1.18%811,51648.70%
FB201218C002300002020-09-18 1:26PM EDT230.0035.0534.7036.10-1.10-3.04%221,14748.49%
FB201218C002350002020-09-18 12:41PM EDT235.0031.7332.0532.95-2.12-6.26%221,75048.04%
FB201218C002400002020-09-18 3:53PM EDT240.0029.0528.9529.90-0.42-1.43%361,49047.46%
FB201218C002450002020-09-18 3:55PM EDT245.0026.6726.3527.20-1.18-4.24%72,09047.27%
FB201218C002500002020-09-18 3:48PM EDT250.0024.2523.8024.50-1.24-4.86%4511,65046.74%
FB201218C002550002020-09-18 3:34PM EDT255.0021.5521.0522.00-1.33-5.81%87565646.27%
FB201218C002600002020-09-18 3:53PM EDT260.0019.1019.1519.80-1.29-6.33%2771,99246.08%
FB201218C002650002020-09-18 1:09PM EDT265.0016.7516.7517.75-1.85-9.95%844,60145.87%
FB201218C002700002020-09-18 3:58PM EDT270.0015.5015.2015.80-0.60-3.73%7522,24345.53%
FB201218C002750002020-09-18 3:59PM EDT275.0013.8513.5014.05-0.45-3.15%1154,46545.29%
FB201218C002800002020-09-18 3:59PM EDT280.0012.3311.4012.50-0.67-5.15%4638,22145.16%
FB201218C002900002020-09-18 3:46PM EDT290.009.208.809.80-0.80-8.00%19615,99544.88%
FB201218C003000002020-09-18 3:50PM EDT300.007.136.858.10-0.67-8.59%6206,56445.86%
FB201218C003100002020-09-18 3:40PM EDT310.005.355.256.00-0.65-10.83%8614,76944.84%
FB201218C003200002020-09-18 3:46PM EDT320.004.154.055.05-0.40-8.79%632,29146.08%
FB201218C003300002020-09-18 3:46PM EDT330.003.253.053.50-0.30-8.45%186,80944.55%
FB201218C003400002020-09-18 3:28PM EDT340.002.472.342.96-0.21-7.84%362,81445.75%
FB201218C003500002020-09-18 3:47PM EDT350.002.301.952.29+0.20+9.52%14813,85145.83%
FB201218C003600002020-09-18 3:46PM EDT360.001.531.362.21-0.21-12.07%1503,69948.28%
FB201218C003700002020-09-18 3:11PM EDT370.001.380.991.87+0.08+6.15%8476049.13%
FB201218C003800002020-09-16 3:57PM EDT380.001.201.001.66-0.30-20.00%440350.42%
FB201218C003900002020-09-18 3:21PM EDT390.000.900.701.54-0.08-8.16%358252.04%
FB201218C004000002020-09-18 3:13PM EDT400.000.800.591.25-0.10-11.11%211,74552.22%
FB201218C004100002020-09-18 10:28AM EDT410.000.730.601.36+0.03+4.29%2475452.10%
FB201218C004200002020-09-18 3:40PM EDT420.000.610.431.31-0.05-7.58%412053.06%
FB201218C004300002020-09-15 1:28PM EDT430.000.770.371.220.00-305254.21%
FB201218C004400002020-09-18 2:29PM EDT440.000.540.330.90-0.05-8.47%331253.91%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201218P000750002020-09-10 3:52PM EDT75.000.050.000.22-0.04-44.44%112995.90%
FB201218P000800002020-09-04 10:42AM EDT80.000.350.020.230.00-322892.38%
FB201218P000850002020-09-08 11:52AM EDT85.000.080.000.24-0.02-20.00%416287.30%
FB201218P000900002020-09-08 11:05AM EDT90.000.250.000.250.00-629083.30%
FB201218P000950002020-09-11 12:23PM EDT95.000.130.000.270.00-211779.88%
FB201218P001000002020-09-09 3:50PM EDT100.000.250.100.310.00-354579.88%
FB201218P001050002020-08-04 12:48PM EDT105.000.390.310.740.00-622986.67%
FB201218P001100002020-09-03 11:19AM EDT110.000.500.000.390.00-622371.78%
FB201218P001150002020-09-17 3:43PM EDT115.000.300.000.580.00-25871.88%
FB201218P001200002020-09-18 12:09PM EDT120.000.320.200.67+0.01+3.23%111872.41%
FB201218P001250002020-09-11 3:39PM EDT125.000.470.360.790.00-1023571.88%
FB201218P001300002020-09-08 9:59AM EDT130.001.000.120.870.00-120866.65%
FB201218P001350002020-09-14 10:41AM EDT135.000.500.030.950.00-47863.14%
FB201218P001400002020-09-18 2:35PM EDT140.000.640.611.05-0.08-11.11%442165.43%
FB201218P001450002020-09-18 2:01PM EDT145.000.800.251.17+0.14+21.21%173860.30%
FB201218P001500002020-09-17 10:27AM EDT150.000.860.381.320.00-2872158.96%
FB201218P001550002020-09-15 12:30PM EDT155.000.980.581.490.00-112557.86%
FB201218P001600002020-09-18 3:02PM EDT160.001.261.051.50-0.10-7.35%265557.01%
FB201218P001650002020-09-18 2:17PM EDT165.001.511.041.95-0.28-15.64%636355.64%
FB201218P001700002020-09-18 3:40PM EDT170.001.761.322.23-0.34-16.19%3355654.48%
FB201218P001750002020-09-18 3:40PM EDT175.002.091.672.57+0.24+12.97%1658653.48%
FB201218P001800002020-09-18 3:54PM EDT180.002.562.302.95-0.19-6.91%7096053.06%
FB201218P001850002020-09-18 2:34PM EDT185.003.052.903.25-0.10-3.17%5699551.98%
FB201218P001900002020-09-18 2:09PM EDT190.003.633.003.70-0.27-6.92%621,69251.38%
FB201218P001950002020-09-18 3:06PM EDT195.004.103.804.80-0.65-13.68%10262850.32%
FB201218P002000002020-09-18 3:58PM EDT200.004.954.705.50-0.20-3.88%1492,46351.10%
FB201218P002050002020-09-18 2:36PM EDT205.005.905.306.35-0.35-5.60%1611,56850.17%
FB201218P002100002020-09-18 2:12PM EDT210.007.006.607.55-0.40-5.41%1131,83049.98%
FB201218P002150002020-09-18 3:46PM EDT215.008.027.408.60-0.13-1.60%511,59548.98%
FB201218P002200002020-09-18 3:53PM EDT220.009.588.8010.00-0.52-5.15%801,61248.58%
FB201218P002250002020-09-18 3:47PM EDT225.0010.9010.0511.20-0.85-7.23%1072,56847.35%
FB201218P002300002020-09-18 3:50PM EDT230.0012.3811.7513.10-0.24-1.90%4801,91047.44%
FB201218P002350002020-09-18 3:55PM EDT235.0014.4414.3014.95-0.21-1.43%591,68747.02%
FB201218P002400002020-09-18 3:55PM EDT240.0016.4716.2017.00-0.13-0.78%2543,03346.69%
FB201218P002450002020-09-18 3:55PM EDT245.0018.6518.4019.10+0.15+0.81%671,19646.11%
FB201218P002500002020-09-18 3:51PM EDT250.0021.6021.1521.60+0.91+4.40%9471,57046.00%
FB201218P002550002020-09-18 3:46PM EDT255.0023.6822.8524.30+0.56+2.42%6511,44645.95%
FB201218P002600002020-09-18 3:54PM EDT260.0026.7326.4527.15+0.23+0.87%2132,43345.86%
FB201218P002650002020-09-18 3:45PM EDT265.0029.1529.1530.10+0.53+1.85%11299745.64%
FB201218P002700002020-09-18 3:43PM EDT270.0032.2832.3533.15-0.22-0.68%313,12845.30%
FB201218P002750002020-09-18 3:43PM EDT275.0035.5335.6036.40-0.12-0.34%431,00145.06%
FB201218P002800002020-09-18 12:50PM EDT280.0040.4038.4539.95+2.19+5.73%1176245.13%
FB201218P002900002020-09-18 3:48PM EDT290.0046.3045.8047.65+0.14+0.30%1350945.76%
FB201218P003000002020-09-18 1:26PM EDT300.0054.3053.6055.10+0.31+0.57%141,06044.71%
FB201218P003100002020-09-17 3:55PM EDT310.0063.2762.0563.30+2.17+3.55%623644.39%
FB201218P003200002020-09-18 2:17PM EDT320.0071.9571.0572.40-0.45-0.62%242045.74%
FB201218P003300002020-09-18 12:42PM EDT330.0080.9079.7081.05+1.05+1.31%58844.87%
FB201218P003400002020-09-18 1:05PM EDT340.0090.0589.1590.30+0.75+0.84%457045.25%
FB201218P003500002020-09-18 2:13PM EDT350.0099.4598.6599.75+1.05+1.07%4112245.83%
FB201218P003600002020-09-18 2:17PM EDT360.00109.15108.30109.40+1.20+1.11%407046.86%
FB201218P003700002020-09-18 9:36AM EDT370.00114.05117.95119.60+14.40+14.45%101150.61%
FB201218P003800002020-09-17 10:23AM EDT380.00123.00127.75129.400.00-10852.08%
FB201218P004000002020-09-03 11:31AM EDT400.00142.96147.60149.15+25.66+21.88%-155.33%
FB201218P004100002020-09-03 10:19AM EDT410.00121.90156.65159.150.00--1057.58%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità