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
FB210115C000050002019-09-10 3:54PM EDT5.00181.050.000.000.00-100.00%
FB210115C000100002019-07-23 3:55PM EDT10.00192.20166.25168.100.00-22760.00%
FB210115C000150002019-06-07 10:57AM EDT15.00148.35179.70183.800.00-4044247.12%
FB210115C000200002019-09-06 1:14PM EDT20.00167.250.000.000.00-200.00%
FB210115C000250002019-06-07 10:57AM EDT25.00156.64169.90173.800.00-14177.75%
FB210115C000300002019-06-10 12:02AM EDT30.00104.57163.15166.650.00-030143.95%
FB210115C000350002019-06-19 2:38PM EDT35.00151.20162.30166.000.00-1096157.72%
FB210115C000400002019-06-07 10:57AM EDT40.00140.20155.50158.800.00-439132.83%
FB210115C000500002019-08-06 9:59AM EDT50.00135.42137.85139.150.00-114554.15%
FB210115C000550002019-06-10 12:02AM EDT55.0073.93138.90143.000.00-03100.40%
FB210115C000600002019-08-28 11:08AM EDT60.00122.780.000.000.00-100.00%
FB210115C000650002019-09-06 9:41AM EDT65.00124.750.000.000.00-100.00%
FB210115C000700002019-08-02 3:31PM EDT70.00121.48118.70120.050.00-3718550.82%
FB210115C000750002019-07-10 11:48AM EDT75.00128.54113.50117.200.00-12453.99%
FB210115C000800002019-08-01 2:25PM EDT80.00116.80106.05110.500.00-214151.42%
FB210115C000850002019-09-06 10:24AM EDT85.00104.700.000.000.00-1800.00%
FB210115C000900002019-09-10 12:22PM EDT90.00100.380.000.000.00-100.00%
FB210115C000950002019-09-06 1:13PM EDT95.0095.800.000.000.00-200.00%
FB210115C001000002019-09-17 11:01AM EDT100.0090.200.000.000.00-1000.00%
FB210115C001050002019-09-10 3:37PM EDT105.0084.610.000.000.00-100.00%
FB210115C001100002019-09-17 11:01AM EDT110.0081.280.000.000.00-1000.00%
FB210115C001150002019-08-02 1:56PM EDT115.0080.4577.4078.800.00-1049442.02%
FB210115C001200002019-09-16 10:58AM EDT120.0073.500.000.000.00-3700.00%
FB210115C001250002019-09-09 12:25PM EDT125.0068.850.000.000.00-100.00%
FB210115C001300002019-09-18 12:58PM EDT130.0067.000.000.000.00-100.00%
FB210115C001350002019-09-12 3:51PM EDT135.0062.300.000.000.00-2000.00%
FB210115C001400002019-09-18 3:13PM EDT140.0057.700.000.000.00-500.00%
FB210115C001450002019-09-16 12:43PM EDT145.0053.000.000.000.00-5100.00%
FB210115C001500002019-09-18 3:43PM EDT150.0051.200.000.000.00-300.00%
FB210115C001550002019-09-18 1:58PM EDT155.0048.000.000.000.00-200.00%
FB210115C001600002019-09-18 1:53PM EDT160.0044.350.000.000.00-1400.00%
FB210115C001650002019-09-17 3:59PM EDT165.0041.200.000.000.00-5800.00%
FB210115C001700002019-09-18 2:18PM EDT170.0037.610.000.000.00-100.00%
FB210115C001750002019-09-13 11:59AM EDT175.0034.720.000.000.00-1000.00%
FB210115C001800002019-09-18 1:01PM EDT180.0032.500.000.000.00-100.00%
FB210115C001850002019-09-18 1:18PM EDT185.0029.700.000.000.00-1600.00%
FB210115C001900002019-09-18 1:38PM EDT190.0027.100.000.000.00-100.20%
FB210115C001950002019-09-17 2:16PM EDT195.0023.380.000.000.00-14600.78%
FB210115C002000002019-09-18 1:28PM EDT200.0022.500.000.000.00-2401.56%
FB210115C002050002019-09-13 1:06PM EDT205.0020.300.000.000.00-401.56%
FB210115C002100002019-09-18 9:34AM EDT210.0018.350.000.000.00-101.56%
FB210115C002150002019-09-13 12:57PM EDT215.0016.500.000.000.00-103.13%
FB210115C002200002019-09-18 1:14PM EDT220.0015.230.000.000.00-103.13%
FB210115C002250002019-09-11 3:25PM EDT225.0014.000.000.000.00-2203.13%
FB210115C002300002019-09-13 3:48PM EDT230.0011.920.000.000.00-503.13%
FB210115C002350002019-09-11 2:42PM EDT235.0011.150.000.000.00-303.13%
FB210115C002400002019-09-18 1:06PM EDT240.009.770.000.000.00-203.13%
FB210115C002450002019-09-18 1:01PM EDT245.008.890.000.000.00-1106.25%
FB210115C002500002019-09-18 3:08PM EDT250.007.500.000.000.00-1706.25%
FB210115C002550002019-09-16 1:16PM EDT255.006.580.000.000.00-1106.25%
FB210115C002600002019-09-18 2:32PM EDT260.005.950.000.000.00-106.25%
FB210115C002650002019-09-13 12:32PM EDT265.005.450.000.000.00-306.25%
FB210115C002700002019-09-13 3:29PM EDT270.004.690.000.000.00-1106.25%
FB210115C002750002019-09-16 3:23PM EDT275.004.100.000.000.00-306.25%
FB210115C002800002019-09-13 12:33PM EDT280.003.850.000.000.00-306.25%
FB210115C002850002019-09-17 9:33AM EDT285.003.250.000.000.00-306.25%
FB210115C002900002019-09-18 12:02PM EDT290.003.050.000.000.00-306.25%
FB210115C002950002019-09-17 2:29PM EDT295.002.540.000.000.00-206.25%
FB210115C003000002019-09-18 10:42AM EDT300.002.350.000.000.00-306.25%
FB210115C003050002019-09-17 2:31PM EDT305.002.040.000.000.00-206.25%
FB210115C003100002019-09-17 3:39PM EDT310.001.880.000.000.00-206.25%
FB210115C003150002019-09-17 2:31PM EDT315.001.620.000.000.00-206.25%
FB210115C003200002019-09-18 10:31AM EDT320.001.430.000.000.00-1012.50%
FB210115C003250002019-09-17 10:55AM EDT325.001.250.000.000.00-3012.50%
FB210115C003300002019-09-17 3:43PM EDT330.001.230.000.000.00-2012.50%
FB210115C003350002019-09-17 12:04PM EDT335.001.000.000.000.00-10012.50%
FB210115C003400002019-09-12 12:13PM EDT340.001.080.000.000.00-3012.50%
FB210115C003450002019-09-18 12:40PM EDT345.000.890.000.000.00-10012.50%
FB210115C003500002019-09-17 10:48AM EDT350.000.790.000.000.00-1012.50%
FB210115C003550002019-09-18 12:53PM EDT355.000.730.000.000.00-1012.50%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210115P000050002019-08-09 3:52PM EDT5.000.030.000.000.00-896750.00%
FB210115P000100002019-06-07 10:58AM EDT10.000.010.010.070.00-10043993.36%
FB210115P000150002019-06-07 10:58AM EDT15.000.040.010.070.00-122879.69%
FB210115P000200002019-07-26 12:20PM EDT20.000.040.000.070.00-1069.53%
FB210115P000250002019-08-22 3:07PM EDT25.000.030.000.000.00-1025.00%
FB210115P000300002019-09-10 3:06PM EDT30.000.040.000.000.00-1025.00%
FB210115P000350002019-07-26 12:20PM EDT35.000.050.000.100.00-26053.91%
FB210115P000400002019-09-09 10:59AM EDT40.000.060.000.000.00-5025.00%
FB210115P000450002019-06-07 10:58AM EDT45.000.120.020.270.00-22851.76%
FB210115P000500002019-09-13 12:22PM EDT50.000.110.000.000.00-14025.00%
FB210115P000550002019-08-27 12:24PM EDT55.000.240.030.000.00-1025.00%
FB210115P000600002019-08-26 9:57AM EDT60.000.330.090.000.00-2025.00%
FB210115P000650002019-08-29 10:28AM EDT65.000.400.000.000.00-1025.00%
FB210115P000700002019-08-28 10:13AM EDT70.000.710.000.000.00-25012.50%
FB210115P000750002019-09-05 1:42PM EDT75.000.550.000.000.00-18012.50%
FB210115P000800002019-09-16 2:17PM EDT80.000.700.000.000.00-2012.50%
FB210115P000850002019-08-07 1:10PM EDT85.001.350.830.990.00-489540.03%
FB210115P000900002019-09-18 10:30AM EDT90.001.110.000.000.00-15012.50%
FB210115P000950002019-09-11 2:59PM EDT95.001.250.000.000.00-1012.50%
FB210115P001000002019-09-18 10:30AM EDT100.001.650.000.000.00-30012.50%
FB210115P001050002019-09-16 9:30AM EDT105.002.000.000.000.00-10012.50%
FB210115P001100002019-09-18 10:53AM EDT110.002.410.000.000.00-10012.50%
FB210115P001150002019-09-13 12:47PM EDT115.002.960.000.000.00-1606.25%
FB210115P001200002019-09-16 3:30PM EDT120.003.670.000.000.00-2206.25%
FB210115P001250002019-09-16 2:17PM EDT125.004.350.000.000.00-106.25%
FB210115P001300002019-09-17 12:30PM EDT130.005.250.000.000.00-706.25%
FB210115P001350002019-09-18 10:29AM EDT135.005.920.000.000.00-22506.25%
FB210115P001400002019-09-18 1:54PM EDT140.006.890.000.000.00-506.25%
FB210115P001450002019-09-18 10:29AM EDT145.008.100.000.000.00-22506.25%
FB210115P001500002019-09-18 12:17PM EDT150.009.180.000.000.00-3503.13%
FB210115P001550002019-09-18 2:57PM EDT155.0011.010.000.000.00-403.13%
FB210115P001600002019-09-17 1:59PM EDT160.0012.700.000.000.00-1603.13%
FB210115P001650002019-09-17 2:53PM EDT165.0014.350.000.000.00-2503.13%
FB210115P001700002019-09-18 1:34PM EDT170.0015.700.000.000.00-601.56%
FB210115P001750002019-09-16 3:23PM EDT175.0018.200.000.000.00-2501.56%
FB210115P001800002019-09-18 11:08AM EDT180.0019.800.000.000.00-400.78%
FB210115P001850002019-09-18 1:40PM EDT185.0022.050.000.000.00-2600.39%
FB210115P001900002019-09-17 12:30PM EDT190.0025.450.000.000.00-300.00%
FB210115P001950002019-09-18 10:19AM EDT195.0027.280.000.000.00-100.00%
FB210115P002000002019-09-13 3:57PM EDT200.0030.900.000.000.00-100.00%
FB210115P002050002019-09-09 1:01PM EDT205.0033.850.000.000.00-1600.00%
FB210115P002100002019-09-06 10:56AM EDT210.0035.800.000.000.00-1600.00%
FB210115P002150002019-09-05 1:45PM EDT215.0038.270.000.000.00-100.00%
FB210115P002200002019-09-12 11:45AM EDT220.0041.700.000.000.00-1600.00%
FB210115P002250002019-09-09 9:56AM EDT225.0047.300.000.000.00-200.00%
FB210115P002300002019-09-11 3:55PM EDT230.0049.400.000.000.00-100.00%
FB210115P002350002019-07-11 9:38AM EDT235.0046.1054.3555.800.00-168926.87%
FB210115P002400002019-09-03 1:24PM EDT240.0061.800.000.000.00-100.00%
FB210115P002450002019-05-24 10:26AM EDT245.0066.1260.8561.500.00-1222.86%
FB210115P002500002019-08-28 9:44AM EDT250.0069.220.000.000.00-2500.00%
FB210115P002550002019-05-29 11:55AM EDT255.0075.7668.3068.750.00-4119.32%
FB210115P002600002019-07-09 1:44PM EDT260.0067.0073.8076.600.00-1126.12%
FB210115P002650002019-05-28 10:56AM EDT265.0082.9576.5578.250.00-4419.62%
FB210115P002700002019-08-28 9:30AM EDT270.0090.450.000.000.00-2000.00%
FB210115P002750002019-07-24 12:25PM EDT275.0077.2097.3595.500.00-2435.35%
FB210115P002800002019-07-22 3:58PM EDT280.0080.6597.85103.850.00-1841.15%
FB210115P002850002019-08-27 12:02PM EDT285.00102.700.000.000.00-600.00%
FB210115P002900002019-09-18 11:36AM EDT290.00101.840.000.000.00-300.00%
FB210115P002950002019-05-29 10:39AM EDT295.00111.90103.20104.200.00-200.00%
FB210115P003000002019-08-08 3:17PM EDT300.00110.97111.95113.250.00-2024.72%
FB210115P003050002019-07-31 3:10PM EDT305.00109.96117.10122.000.00-5034.62%
FB210115P003100002019-07-31 9:30AM EDT310.00113.49122.10127.000.00-3035.38%
FB210115P003150002019-07-08 12:03PM EDT315.00120.45125.85128.350.00-2027.01%
FB210115P003200002019-07-18 9:31AM EDT320.00119.21134.10139.000.00-2040.53%
FB210115P003250002019-07-24 9:30AM EDT325.00127.13142.50144.750.00-2042.55%
FB210115P003500002019-09-03 12:03PM EDT350.00165.690.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità