Italia markets open in 5 hours 18 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
261,79+4,97 (+1,94%)
Alla chiusura: 4:00PM EDT

262,60 0,81 (0,31%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210115C000050002020-09-29 2:25PM EDT5.00255.15255.85258.05+3.55+1.41%41,030314.06%
FB210115C000100002020-09-21 10:07AM EDT10.00234.95250.85253.050.00-1109250.78%
FB210115C000150002020-09-24 9:51AM EDT15.00235.50245.85248.050.00-268216.41%
FB210115C000200002020-09-29 3:31PM EDT20.00241.40240.85243.05+5.21+2.21%437193.16%
FB210115C000250002020-09-23 3:10PM EDT25.00224.49236.00238.050.00-432184.18%
FB210115C000300002020-09-28 1:22PM EDT30.00226.55231.30233.050.00-237180.86%
FB210115C000350002020-09-01 10:26AM EDT35.00237.95226.30227.150.00-1225166.02%
FB210115C000400002020-08-07 10:04AM EDT40.00231.95242.05243.700.00-439451.59%
FB210115C000450002020-09-22 11:14AM EDT45.00205.60216.35217.150.00-313145.02%
FB210115C000500002020-09-02 3:39PM EDT50.00253.20211.35212.150.00-35126136.43%
FB210115C000550002020-09-22 11:15AM EDT55.00196.10206.35207.150.00-247128.61%
FB210115C000600002020-09-25 9:54AM EDT60.00188.46201.05203.150.00-1184119.14%
FB210115C000650002020-09-15 9:52AM EDT65.00208.30196.05198.150.00-329112.79%
FB210115C000700002020-08-10 3:01PM EDT70.00193.68203.05204.600.00-4261235.88%
FB210115C000750002020-09-03 2:32PM EDT75.00216.25186.05188.200.00-4129102.73%
FB210115C000800002020-08-28 2:55PM EDT80.00211.95181.45182.250.00-113879.69%
FB210115C000850002020-09-18 12:46PM EDT85.00167.86176.45177.250.00-212775.78%
FB210115C000900002020-09-23 10:19AM EDT90.00164.50171.20173.300.00-11,70292.48%
FB210115C000950002020-08-06 3:53PM EDT95.00171.20187.25189.250.00-1493233.40%
FB210115C001000002020-09-24 2:39PM EDT100.00150.85161.20163.100.00-192,63481.01%
FB210115C001050002020-09-24 9:50AM EDT105.00145.40156.20158.550.00-41,64782.96%
FB210115C001100002020-09-24 2:39PM EDT110.00141.05151.65152.450.00-103,24270.31%
FB210115C001150002020-09-24 11:11AM EDT115.00134.55146.20148.750.00-448177.25%
FB210115C001200002020-09-25 12:41PM EDT120.00131.33141.20143.850.00-411,40674.49%
FB210115C001250002020-09-24 10:02AM EDT125.00127.15136.80138.600.00-1138573.63%
FB210115C001300002020-09-25 12:47PM EDT130.00121.65131.90134.100.00-177973.90%
FB210115C001350002020-09-24 9:54AM EDT135.00116.00126.15128.750.00-262563.14%
FB210115C001400002020-09-29 2:46PM EDT140.00122.00121.20124.45+2.50+2.09%11,76865.01%
FB210115C001450002020-09-24 10:01AM EDT145.00107.20117.20118.000.00-1582659.11%
FB210115C001500002020-09-29 3:12PM EDT150.00112.95112.30113.10+3.45+3.15%53,68357.32%
FB210115C001550002020-09-24 10:17AM EDT155.0097.70107.45108.250.00-51,86455.98%
FB210115C001600002020-09-25 10:30AM EDT160.0091.55102.65103.450.00-102,28354.91%
FB210115C001650002020-09-29 2:09PM EDT165.0096.9597.8598.65+3.05+3.25%111,30653.61%
FB210115C001700002020-09-29 3:12PM EDT170.0094.2792.1593.90+11.63+14.07%25,23955.12%
FB210115C001750002020-09-29 2:05PM EDT175.0086.8588.4589.20+2.50+2.96%112,27451.64%
FB210115C001800002020-09-29 3:22PM EDT180.0084.1083.8084.55+10.00+13.50%1010,80450.65%
FB210115C001850002020-09-28 3:30PM EDT185.0079.5579.2579.95+4.55+6.07%13,67551.44%
FB210115C001900002020-09-29 12:56PM EDT190.0073.2574.7575.45+7.40+11.24%24,85750.50%
FB210115C001950002020-09-28 9:35AM EDT195.0067.6570.4571.100.00-13,52049.89%
FB210115C002000002020-09-29 9:46AM EDT200.0066.2466.1567.30+4.34+7.01%212,07250.82%
FB210115C002050002020-09-24 10:00AM EDT205.0053.2061.9562.550.00-24,50048.33%
FB210115C002100002020-09-25 12:13PM EDT210.0056.4557.7058.45+2.40+4.44%26,52947.68%
FB210115C002150002020-09-25 12:07PM EDT215.0050.6553.9054.500.00-12,70347.16%
FB210115C002200002020-09-29 1:20PM EDT220.0050.6550.0550.65+4.49+9.73%1812,09346.59%
FB210115C002250002020-09-29 10:15AM EDT225.0045.3346.2546.95+3.93+9.49%33,52946.09%
FB210115C002300002020-09-29 3:54PM EDT230.0044.0042.8543.45+5.10+13.11%218,48945.75%
FB210115C002350002020-09-29 1:12PM EDT235.0037.7039.4040.05+5.35+16.54%41,68545.32%
FB210115C002400002020-09-29 3:47PM EDT240.0036.7436.2036.85+3.34+10.00%1511,34444.99%
FB210115C002450002020-09-29 3:17PM EDT245.0033.6533.1533.80+3.93+13.22%111,88744.66%
FB210115C002500002020-09-29 3:41PM EDT250.0030.4530.3030.90+2.90+10.53%1306,90944.33%
FB210115C002550002020-09-29 3:51PM EDT255.0028.3527.5528.15+3.40+13.63%943,86243.98%
FB210115C002600002020-09-29 3:56PM EDT260.0025.9225.1525.60+3.42+15.20%3487,69843.71%
FB210115C002650002020-09-29 3:56PM EDT265.0023.2522.6023.15+2.97+14.64%3503,69843.34%
FB210115C002700002020-09-29 3:53PM EDT270.0021.2020.3520.90+3.00+16.48%3104,97143.06%
FB210115C002750002020-09-29 3:57PM EDT275.0018.9518.3018.80+2.50+15.20%4112,29342.76%
FB210115C002800002020-09-29 3:57PM EDT280.0016.6516.4016.80+2.15+14.83%28619,79442.38%
FB210115C002850002020-09-29 3:10PM EDT285.0015.0014.6014.90+2.20+17.19%272,01441.90%
FB210115C002900002020-09-29 3:27PM EDT290.0013.3612.9513.35+2.01+17.71%362,49841.81%
FB210115C002950002020-09-29 3:27PM EDT295.0011.9311.4511.85+1.83+18.12%637,77441.56%
FB210115C003000002020-09-29 3:58PM EDT300.0010.4010.1010.45+1.60+18.18%67819,54241.25%
FB210115C003050002020-09-29 3:36PM EDT305.008.858.909.20+1.15+14.94%773,26840.99%
FB210115C003100002020-09-29 3:39PM EDT310.008.177.808.10+1.61+24.54%271,45540.80%
FB210115C003150002020-09-29 3:52PM EDT315.007.206.857.15+1.38+23.71%4724,39140.70%
FB210115C003200002020-09-29 3:56PM EDT320.006.155.956.25+0.90+17.14%772,97740.50%
FB210115C003250002020-09-29 3:47PM EDT325.005.405.255.50+0.88+19.47%1811,81840.44%
FB210115C003300002020-09-29 3:58PM EDT330.004.754.554.80+0.90+23.38%1062,18740.30%
FB210115C003350002020-09-29 3:32PM EDT335.004.054.004.20+0.64+18.77%245,55240.23%
FB210115C003400002020-09-29 3:21PM EDT340.003.603.553.70+0.72+25.00%61,24040.26%
FB210115C003450002020-09-29 3:21PM EDT345.003.153.053.25+0.65+26.00%18860940.27%
FB210115C003500002020-09-29 3:51PM EDT350.002.872.672.85+0.60+26.43%2075,60740.28%
FB210115C003550002020-09-29 12:01PM EDT355.002.162.342.51+0.15+7.46%81,95940.34%
FB210115C003600002020-09-29 1:12PM EDT360.002.002.072.50+0.26+14.94%470641.63%
FB210115C003650002020-09-29 11:39AM EDT365.001.811.831.98+0.30+19.87%534040.64%
FB210115C003700002020-09-29 3:24PM EDT370.001.641.631.76+0.28+20.59%1445540.80%
FB210115C003750002020-09-28 11:51AM EDT375.001.551.431.57+0.33+27.05%7554340.98%
FB210115C003800002020-09-29 3:31PM EDT380.001.341.261.41+0.25+22.94%4690241.21%
FB210115C003850002020-09-24 10:39AM EDT385.001.151.131.240.00-532041.26%
FB210115C003900002020-09-29 3:07PM EDT390.001.071.031.14+0.17+18.89%778141.66%
FB210115C003950002020-09-29 2:39PM EDT395.000.950.901.04+0.12+14.46%249141.98%
FB210115C004000002020-09-29 2:52PM EDT400.000.900.810.94+0.14+18.42%1103,80142.21%
FB210115C004100002020-09-29 10:33AM EDT410.000.700.680.80+0.06+9.38%31,59042.97%
FB210115C004200002020-09-29 10:54AM EDT420.000.570.550.68+0.05+9.62%321143.63%
FB210115C004300002020-09-29 1:43PM EDT430.000.510.460.60+0.08+18.60%59644.51%
FB210115C004400002020-09-29 3:12PM EDT440.000.480.390.51+0.06+14.29%1011,28345.07%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210115P000050002020-09-24 11:13AM EDT5.000.020.000.010.00-15,277218.75%
FB210115P000100002020-06-23 10:11AM EDT10.000.010.000.100.00-1866219.53%
FB210115P000150002020-08-26 2:33PM EDT15.000.010.000.060.00-2494181.25%
FB210115P000200002020-08-13 11:00AM EDT20.000.010.000.040.00-1981156.25%
FB210115P000250002020-08-24 1:14PM EDT25.000.020.000.000.00-18050.00%
FB210115P000300002020-08-31 9:35AM EDT30.000.030.000.080.00-206,464139.45%
FB210115P000350002020-09-28 2:18PM EDT35.000.010.000.090.00-12,291130.86%
FB210115P000400002020-09-24 10:12AM EDT40.000.030.010.060.00-12,100119.53%
FB210115P000450002020-09-02 2:00PM EDT45.000.020.000.100.00-571,067115.63%
FB210115P000500002020-09-23 11:14AM EDT50.000.050.010.080.00-12,024107.81%
FB210115P000550002020-08-24 9:58AM EDT55.000.050.000.000.00-16050.00%
FB210115P000600002020-08-27 1:04PM EDT60.000.070.000.120.00-154798.83%
FB210115P000650002020-09-08 9:50AM EDT65.000.160.000.120.00-345993.36%
FB210115P000700002020-09-24 1:35PM EDT70.000.070.000.130.00-194189.45%
FB210115P000750002020-09-03 9:59AM EDT75.000.080.020.140.00-159586.72%
FB210115P000800002020-09-22 2:33PM EDT80.000.120.030.150.00-21,58983.40%
FB210115P000850002020-09-11 12:24PM EDT85.000.190.050.170.00-139081.05%
FB210115P000900002020-09-22 12:16PM EDT90.000.190.060.190.00-102,12278.22%
FB210115P000950002020-09-10 11:58AM EDT95.000.270.090.210.00-167176.07%
FB210115P001000002020-09-25 11:39AM EDT100.000.210.120.230.00-38,65373.83%
FB210115P001050002020-09-18 12:03PM EDT105.000.190.170.26-0.09-32.14%11,93072.07%
FB210115P001100002020-09-25 3:18PM EDT110.000.300.180.300.00-73,36369.63%
FB210115P001150002020-09-29 1:08PM EDT115.000.290.220.34-0.03-9.38%111,24767.72%
FB210115P001200002020-09-29 3:52PM EDT120.000.310.300.38-0.04-11.43%236,19466.21%
FB210115P001250002020-09-29 3:52PM EDT125.000.360.320.43-0.18-33.33%57,61363.97%
FB210115P001300002020-09-29 3:49PM EDT130.000.430.420.50-0.22-33.85%59,20762.74%
FB210115P001350002020-09-29 3:49PM EDT135.000.500.450.57-0.06-10.71%118,24760.64%
FB210115P001400002020-09-29 10:05AM EDT140.000.640.550.65-0.04-5.88%126,90159.18%
FB210115P001450002020-09-28 11:27AM EDT145.000.790.640.750.00-23,72957.62%
FB210115P001500002020-09-29 3:49PM EDT150.000.810.760.87-0.09-10.00%19,19756.25%
FB210115P001550002020-09-29 2:53PM EDT155.000.950.921.00-0.16-14.41%55,38654.98%
FB210115P001600002020-09-29 3:43PM EDT160.001.171.071.17-0.15-11.36%268,76453.66%
FB210115P001650002020-09-29 3:48PM EDT165.001.331.271.38-0.17-11.33%25,15352.56%
FB210115P001700002020-09-29 3:08PM EDT170.001.571.511.65-0.24-13.26%3511,35951.61%
FB210115P001750002020-09-29 3:17PM EDT175.001.851.801.94-0.27-12.74%96,08750.65%
FB210115P001800002020-09-29 2:51PM EDT180.002.302.162.27-0.25-9.80%2513,55850.05%
FB210115P001850002020-09-29 2:35PM EDT185.002.632.562.68-0.39-12.91%369,71449.20%
FB210115P001900002020-09-29 2:25PM EDT190.003.303.003.20-0.20-5.71%2257,30048.58%
FB210115P001950002020-09-29 10:29AM EDT195.004.003.603.80-1.10-21.57%1094,39447.97%
FB210115P002000002020-09-29 2:21PM EDT200.004.254.254.45-0.70-14.14%4612,17947.26%
FB210115P002050002020-09-25 12:38PM EDT205.005.205.055.25-0.85-14.05%54,32146.75%
FB210115P002100002020-09-29 3:55PM EDT210.005.905.956.20-1.30-18.06%376,02746.38%
FB210115P002150002020-09-29 12:50PM EDT215.007.006.957.20-1.00-12.50%72,97945.82%
FB210115P002200002020-09-29 2:48PM EDT220.008.218.058.40-1.04-11.24%2836,58045.48%
FB210115P002250002020-09-29 3:12PM EDT225.009.358.909.70-1.40-13.02%132,79245.05%
FB210115P002300002020-09-29 2:54PM EDT230.0010.859.9011.25-1.35-11.07%1727,63944.87%
FB210115P002350002020-09-29 3:12PM EDT235.0012.5512.5012.80-1.46-10.42%181,58244.38%
FB210115P002400002020-09-29 2:14PM EDT240.0014.2514.2014.60-1.70-10.66%1989,06944.10%
FB210115P002450002020-09-29 3:14PM EDT245.0016.1516.2016.60-1.29-7.40%422,08643.90%
FB210115P002500002020-09-29 3:47PM EDT250.0018.3518.3018.75-1.91-9.43%824,54443.68%
FB210115P002550002020-09-29 3:13PM EDT255.0020.4020.5521.00-2.75-11.88%591,66743.34%
FB210115P002600002020-09-29 3:50PM EDT260.0022.9523.0523.45-2.50-9.82%623,60443.09%
FB210115P002650002020-09-29 3:40PM EDT265.0025.7325.5526.05-2.37-8.43%436,44742.81%
FB210115P002700002020-09-29 3:43PM EDT270.0028.6528.2528.80-2.32-7.49%2241,35642.52%
FB210115P002750002020-09-29 3:21PM EDT275.0031.3131.1531.55-7.57-19.47%692,09541.96%
FB210115P002800002020-09-29 11:46AM EDT280.0035.5034.2034.55-2.15-5.71%14782041.57%
FB210115P002850002020-09-29 9:33AM EDT285.0039.7037.4037.80-2.52-5.97%251,46741.35%
FB210115P002900002020-09-25 3:08PM EDT290.0045.8240.7541.200.00-275341.16%
FB210115P002950002020-09-29 9:35AM EDT295.0046.3444.2544.60-2.76-5.62%159040.69%
FB210115P003000002020-09-29 9:54AM EDT300.0047.9547.8548.25-6.20-11.45%311,07340.45%
FB210115P003050002020-09-24 11:14AM EDT305.0062.4051.6552.300.00-169040.78%
FB210115P003100002020-09-24 12:28PM EDT310.0065.4955.5556.150.00-54840.47%
FB210115P003150002020-09-25 2:12PM EDT315.0066.6259.5560.200.00-12540.36%
FB210115P003200002020-09-24 11:06AM EDT320.0075.0863.7064.300.00-147840.13%
FB210115P003250002020-09-09 11:22AM EDT325.0061.0567.9068.500.00-83739.92%
FB210115P003300002020-09-25 9:30AM EDT330.0083.8572.2572.850.00-104939.89%
FB210115P003350002020-09-28 3:23PM EDT335.0081.0576.7077.300.00-32039.93%
FB210115P003400002020-09-23 3:06PM EDT340.0094.3081.2081.800.00-13439.94%
FB210115P003450002020-09-22 9:58AM EDT345.0097.4585.7586.350.00-212339.93%
FB210115P003500002020-09-25 9:30AM EDT350.00102.5290.4090.950.00-1028539.91%
FB210115P003550002020-09-21 1:55PM EDT355.00108.6595.0595.800.00-105240.70%
FB210115P003600002020-09-24 11:01AM EDT360.00111.7899.70101.450.00-18744.49%
FB210115P003650002020-09-21 12:12AM EDT365.00114.35104.45106.200.00--3744.90%
FB210115P003700002020-09-16 9:57AM EDT370.00114.00109.30110.050.00-104041.25%
FB210115P003750002020-09-21 12:12AM EDT375.00124.40114.05114.850.00--3341.41%
FB210115P003800002020-09-16 12:44PM EDT380.00128.45118.90120.650.00-104046.41%
FB210115P003850002020-09-21 12:12AM EDT385.00134.20123.80124.600.00--4042.26%
FB210115P003900002020-09-17 3:44PM EDT390.00137.60128.65129.450.00-201342.40%
FB210115P003950002020-09-15 3:05PM EDT395.00124.75133.55134.350.00-104042.77%
FB210115P004000002020-09-25 1:09PM EDT400.00149.50138.50139.300.00-119043.43%
FB210115P004100002020-09-14 11:11AM EDT410.00135.70148.35149.150.00-103044.25%
FB210115P004200002020-09-03 1:51PM EDT420.00134.50158.25159.050.00--145.26%
FB210115P004400002020-09-16 10:42AM EDT440.00172.50178.10178.900.00-627647.31%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità