FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210115C000050002020-02-21 3:28PM EST5.00204.80203.10207.60+0.80+0.39%30174.61%
FB210115C000100002019-11-11 1:03PM EST10.00179.53182.10186.500.00-23040.00%
FB210115C000150002019-06-07 9:57AM EST15.00148.35179.70183.800.00-40440.00%
FB210115C000200002019-12-16 10:14AM EST20.00177.00200.10204.450.00-20302.54%
FB210115C000250002019-10-09 11:28AM EST25.00154.77164.30168.750.00-100.00%
FB210115C000300002020-01-06 12:03PM EST30.00181.56180.70185.200.00-1040138.84%
FB210115C000350002019-10-03 1:18PM EST35.00145.03157.10161.500.00-10970.00%
FB210115C000400002019-09-26 1:11PM EST40.00139.52147.55149.900.00-4400.00%
FB210115C000500002020-02-20 11:05AM EST50.00168.57159.10163.400.00-2083.55%
FB210115C000550002019-11-05 11:46AM EST55.00140.19144.90149.450.00-30370.00%
FB210115C000600002020-02-12 11:19AM EST60.00151.65149.40153.600.00-1076.32%
FB210115C000650002019-12-19 12:47PM EST65.00140.96156.40160.900.00-60137.40%
FB210115C000700002020-02-13 10:13AM EST70.00143.03139.60143.800.00-1069.40%
FB210115C000750002020-02-18 10:22AM EST75.00143.50134.70139.000.00-240066.65%
FB210115C000800002020-01-30 1:27PM EST80.00130.85129.60134.200.00-2063.23%
FB210115C000850002020-02-10 12:22PM EST85.00128.80125.00129.200.00-83061.08%
FB210115C000900002020-02-14 3:58PM EST90.00125.15119.80124.400.00-1057.63%
FB210115C000950002020-02-21 10:41AM EST95.00117.05115.20118.00-5.75-4.68%41050.98%
FB210115C001000002020-02-21 2:56PM EST100.00112.50110.30114.50-4.40-3.76%32053.03%
FB210115C001050002020-02-18 2:40PM EST105.00114.66105.10110.000.00-296050.81%
FB210115C001100002020-02-18 11:41AM EST110.00108.65100.50105.200.00-56058.72%
FB210115C001150002020-02-18 12:44PM EST115.00104.8695.50100.400.00-124056.12%
FB210115C001200002020-02-19 3:37PM EST120.00100.5091.0095.800.00-543054.22%
FB210115C001250002020-02-18 2:40PM EST125.0095.5686.2091.000.00-432051.72%
FB210115C001300002020-02-19 1:06PM EST130.0091.5181.5586.400.00-305049.82%
FB210115C001350002020-02-18 12:40PM EST135.0086.2577.7081.300.00-98046.61%
FB210115C001400002020-02-18 3:08PM EST140.0075.7873.9076.70-6.12-7.47%326044.77%
FB210115C001450002020-02-21 3:58PM EST145.0070.1069.5072.65-6.63-8.64%9044.19%
FB210115C001500002020-02-21 2:51PM EST150.0066.1065.8066.70-4.80-6.77%116039.25%
FB210115C001550002020-02-18 2:34PM EST155.0068.1861.6062.500.00-12038.30%
FB210115C001600002020-02-21 2:29PM EST160.0057.7557.4558.30-4.45-7.15%29037.22%
FB210115C001650002020-02-14 1:24PM EST165.0056.0253.4556.000.00-2039.47%
FB210115C001700002020-02-21 3:00PM EST170.0049.8549.5550.40-3.91-7.27%10035.58%
FB210115C001750002020-02-21 3:22PM EST175.0045.9545.8047.10-6.45-12.31%2035.60%
FB210115C001800002020-02-21 3:29PM EST180.0041.9641.6042.95-6.32-13.09%61034.06%
FB210115C001850002020-02-18 12:34PM EST185.0044.3738.2539.450.00-6033.38%
FB210115C001900002020-02-21 2:18PM EST190.0035.3034.8036.10-3.20-8.31%15032.75%
FB210115C001950002020-02-21 2:15PM EST195.0032.2532.2032.90-2.85-8.12%6032.14%
FB210115C002000002020-02-21 2:49PM EST200.0029.4029.2529.95-3.55-10.77%92031.68%
FB210115C002050002020-02-21 2:49PM EST205.0026.5726.6026.85-3.37-11.26%40030.84%
FB210115C002100002020-02-21 3:59PM EST210.0024.0523.8024.20-2.65-9.93%38030.39%
FB210115C002150002020-02-21 2:57PM EST215.0021.5421.3521.75-2.41-10.06%35030.00%
FB210115C002200002020-02-21 3:32PM EST220.0018.9019.0519.50-2.25-10.64%167029.67%
FB210115C002250002020-02-21 3:16PM EST225.0016.9017.0017.40-2.45-12.66%89029.33%
FB210115C002300002020-02-21 3:28PM EST230.0015.0015.0515.50-2.29-13.24%273029.04%
FB210115C002350002020-02-21 3:17PM EST235.0013.3013.3513.75-1.90-12.50%24028.77%
FB210115C002400002020-02-21 3:53PM EST240.0012.0011.7512.15-1.50-11.11%9028.50%
FB210115C002450002020-02-21 3:46PM EST245.0010.4010.3010.70-1.57-13.12%21028.24%
FB210115C002500002020-02-21 3:32PM EST250.009.008.859.35-1.50-14.29%126027.95%
FB210115C002550002020-02-21 1:31PM EST255.008.017.558.20-1.39-14.79%17027.76%
FB210115C002600002020-02-21 3:27PM EST260.006.855.557.10-1.50-17.96%64027.48%
FB210115C002650002020-02-21 3:15PM EST265.006.035.656.20-2.02-25.09%609027.33%
FB210115C002700002020-02-21 3:17PM EST270.005.225.155.50-1.08-17.14%217027.37%
FB210115C002750002020-02-21 1:48PM EST275.004.454.504.75-0.96-17.74%179027.18%
FB210115C002800002020-02-21 12:22PM EST280.004.103.604.15-0.40-8.89%44027.12%
FB210115C002850002020-02-21 1:22PM EST285.003.443.353.55-1.10-24.23%60026.91%
FB210115C002900002020-02-21 12:40PM EST290.003.032.913.05-0.52-14.65%45026.77%
FB210115C002950002020-02-21 3:44PM EST295.002.552.512.77-0.45-15.00%1,014027.04%
FB210115C003000002020-02-21 3:27PM EST300.002.202.182.42-0.43-16.35%2,154027.03%
FB210115C003050002020-02-21 3:24PM EST305.001.921.872.02-0.35-15.42%1,016026.73%
FB210115C003100002020-02-21 12:58PM EST310.001.701.631.75-0.35-17.07%63026.70%
FB210115C003150002020-02-21 10:21AM EST315.001.551.411.53-0.24-13.41%83026.73%
FB210115C003200002020-02-21 3:53PM EST320.001.301.211.34-0.28-17.72%45026.77%
FB210115C003250002020-02-21 2:37PM EST325.001.101.051.18-0.26-19.12%168026.83%
FB210115C003300002020-02-21 2:07PM EST330.001.000.151.03-0.28-21.87%52026.86%
FB210115C003350002020-02-21 12:53PM EST335.000.860.790.92-0.11-11.34%10026.99%
FB210115C003400002020-02-21 1:00PM EST340.000.770.730.81-0.24-23.76%34027.05%
FB210115C003450002020-02-21 12:51PM EST345.000.670.650.71-0.09-11.84%20027.09%
FB210115C003500002020-02-21 3:12PM EST350.000.600.550.72-0.04-6.25%93027.78%
FB210115C003550002020-02-21 3:44PM EST355.000.530.520.57-0.07-11.67%126027.36%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210115P000050002020-02-21 3:32PM EST5.000.010.010.070.00-1600146.09%
FB210115P000100002020-02-07 12:03PM EST10.000.010.000.070.00-600114.84%
FB210115P000150002020-02-06 3:50PM EST15.000.020.000.070.00-125098.83%
FB210115P000200002020-02-03 11:27AM EST20.000.010.000.040.00-33083.59%
FB210115P000250002019-12-12 11:22AM EST25.000.030.000.040.00-127275.00%
FB210115P000300002020-02-10 3:45PM EST30.000.030.000.000.00-40050.00%
FB210115P000350002020-01-17 2:43PM EST35.000.040.000.080.00-8546467.58%
FB210115P000400002020-02-05 1:51PM EST40.000.090.000.880.00-10083.20%
FB210115P000450002020-01-03 1:14PM EST45.000.040.000.110.00-54059.96%
FB210115P000500002020-02-11 3:54PM EST50.000.050.030.890.00-1072.71%
FB210115P000550002020-02-04 3:55PM EST55.000.070.000.490.00-1062.21%
FB210115P000600002020-01-24 1:04PM EST60.000.050.010.900.00-1063.67%
FB210115P000650002020-02-13 1:24PM EST65.000.070.000.220.00-1054.00%
FB210115P000700002020-02-21 1:14PM EST70.000.100.020.23-0.07-41.18%175951.03%
FB210115P000750002020-02-21 3:46PM EST75.000.130.050.49+0.02+18.18%1053.52%
FB210115P000800002020-02-03 10:35AM EST80.000.190.000.990.00-8050.49%
FB210115P000850002020-02-05 3:21PM EST85.000.200.001.030.00-1053.91%
FB210115P000900002020-02-21 1:23PM EST90.000.280.210.34+0.11+64.71%1042.29%
FB210115P000950002020-02-21 2:47PM EST95.000.320.290.390.00-13040.65%
FB210115P001000002020-02-21 12:08PM EST100.000.380.380.47+0.08+26.67%2039.38%
FB210115P001050002020-02-21 11:45AM EST105.000.480.470.64+0.09+23.08%5038.99%
FB210115P001100002020-02-21 2:19PM EST110.000.630.610.69+0.10+18.87%10037.15%
FB210115P001150002020-02-19 12:01PM EST115.000.580.800.860.00-126036.33%
FB210115P001200002020-02-21 12:33PM EST120.000.960.951.05+0.22+29.73%5035.44%
FB210115P001250002020-02-21 2:50PM EST125.001.281.181.30+0.25+24.27%39034.73%
FB210115P001300002020-02-21 2:54PM EST130.001.601.521.60+0.32+25.00%36034.05%
FB210115P001350002020-02-21 1:11PM EST135.001.881.811.97+0.30+18.99%7033.45%
FB210115P001400002020-02-20 9:50AM EST140.002.152.212.40+0.15+7.50%5032.85%
FB210115P001450002020-02-20 3:28PM EST145.002.362.742.930.00-14032.35%
FB210115P001500002020-02-21 3:45PM EST150.003.473.353.50+0.61+21.33%133031.73%
FB210115P001550002020-02-21 2:50PM EST155.004.154.004.25+1.00+31.75%30031.35%
FB210115P001600002020-02-21 1:55PM EST160.005.044.805.00+0.89+21.45%103030.73%
FB210115P001650002020-02-21 10:47AM EST165.005.755.705.90+0.90+18.56%39030.21%
FB210115P001700002020-02-21 3:01PM EST170.006.856.706.95+0.85+14.17%96029.76%
FB210115P001750002020-02-21 3:58PM EST175.007.997.908.15+0.99+14.14%386029.34%
FB210115P001800002020-02-21 3:58PM EST180.009.279.059.45+1.30+16.31%1,277028.86%
FB210115P001850002020-02-21 3:15PM EST185.0010.8210.6010.90+1.15+11.89%72028.39%
FB210115P001900002020-02-21 1:25PM EST190.0012.3312.2012.55+1.43+13.12%26027.99%
FB210115P001950002020-02-21 3:45PM EST195.0014.2014.0014.30+1.60+12.70%128027.50%
FB210115P002000002020-02-21 3:42PM EST200.0016.2415.9516.20+1.94+13.57%127026.99%
FB210115P002050002020-02-21 3:32PM EST205.0018.5318.1018.40+1.93+11.63%79026.65%
FB210115P002100002020-02-21 3:07PM EST210.0020.6020.4020.80+2.00+10.75%223026.33%
FB210115P002150002020-02-21 3:32PM EST215.0023.4022.8523.30+2.80+13.59%47025.91%
FB210115P002200002020-02-20 1:33PM EST220.0025.7025.6026.05+2.21+9.41%2025.58%
FB210115P002250002020-02-19 12:00PM EST225.0024.4028.3028.950.00-5025.21%
FB210115P002300002020-02-21 2:20PM EST230.0031.9030.1031.95+2.85+9.81%6024.73%
FB210115P002350002020-02-19 3:07PM EST235.0030.1534.6035.250.00-1024.41%
FB210115P002400002020-02-05 12:47PM EST240.0036.2038.0038.650.00-10023.99%
FB210115P002450002020-01-24 2:17PM EST245.0041.0637.7039.300.00-256219.01%
FB210115P002500002020-02-21 2:06PM EST250.0045.9745.3045.95+3.15+7.36%15023.15%
FB210115P002550002020-02-11 3:05PM EST255.0051.4549.1549.900.00-5022.83%
FB210115P002600002020-02-12 11:30AM EST260.0053.4553.1554.000.00-49022.54%
FB210115P002650002020-02-05 1:41PM EST265.0058.6057.3558.150.00-1022.09%
FB210115P002700002020-02-21 12:05PM EST270.0060.8061.3062.55+4.55+8.09%100021.92%
FB210115P002750002020-02-20 2:36PM EST275.0061.8066.3066.850.00-30021.25%
FB210115P002800002020-02-20 11:05AM EST280.0064.4570.8071.450.00-2021.09%
FB210115P002850002020-02-21 12:05PM EST285.0074.2375.0576.80+5.98+8.76%20023.08%
FB210115P002900002020-01-21 10:31AM EST290.0071.4072.8573.300.00-240.00%
FB210115P002950002020-01-29 3:46PM EST295.0072.6283.1086.000.00-10022.25%
FB210115P003000002019-12-30 2:33PM EST300.0094.9995.70100.550.00-8043.07%
FB210115P003050002020-02-06 10:10AM EST305.0094.3392.8097.300.00-4028.16%
FB210115P003100002019-12-12 2:30PM EST310.00113.6091.4093.800.00-200.00%
FB210115P003150002019-07-08 11:03AM EST315.00120.45125.85128.350.00-2062.98%
FB210115P003200002019-07-18 8:31AM EST320.00119.21134.10139.000.00-2070.01%
FB210115P003250002019-07-24 8:30AM EST325.00127.13142.50144.750.00-2073.81%
FB210115P003500002019-09-03 11:03AM EST350.00165.69173.60175.700.00-1086.72%
FB210115P003550002020-02-12 12:17PM EST355.00144.55142.60147.200.00-2035.69%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità