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'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210219C001350002020-08-17 12:04AM EDT135.00127.100.000.000.00--00.00%
FB210219C001400002020-09-18 9:44AM EDT140.00119.25112.40115.40+5.75+5.07%11755.16%
FB210219C001450002020-08-26 12:00PM EDT145.00148.10107.65110.700.00--154.38%
FB210219C001500002020-09-10 3:39PM EDT150.00120.20102.90106.050.00-40053.52%
FB210219C001600002020-09-08 3:55PM EDT160.00115.0093.7596.550.00-21351.54%
FB210219C001650002020-09-10 10:56AM EDT165.00114.0089.1592.750.00--152.31%
FB210219C001700002020-09-08 2:39PM EDT170.00107.9584.7587.550.00-4150.21%
FB210219C001750002020-09-15 10:40AM EDT175.00100.1080.2583.250.00-101054.63%
FB210219C001800002020-09-18 10:06AM EDT180.0080.0075.9578.75-10.10-11.21%3753.06%
FB210219C001850002020-09-15 9:31AM EDT185.0089.6071.7074.550.00-10952.24%
FB210219C001900002020-09-08 1:11PM EDT190.0079.2667.5070.500.00-2651.62%
FB210219C001950002020-09-03 10:17AM EDT195.00106.2263.6066.550.00-31351.03%
FB210219C002000002020-09-18 12:50PM EDT200.0060.7459.6562.65-0.61-0.99%603050.34%
FB210219C002100002020-09-17 10:25AM EDT210.0058.0153.1555.150.00-259049.00%
FB210219C002200002020-09-18 1:03PM EDT220.0047.0445.7048.30+0.52+1.12%64048.10%
FB210219C002300002020-09-17 10:57AM EDT230.0045.2039.9541.950.00-16347.25%
FB210219C002350002020-09-17 10:01AM EDT235.0042.6036.0039.000.00-12646.90%
FB210219C002400002020-09-18 2:34PM EDT240.0034.8333.2536.15-6.32-15.36%95746.49%
FB210219C002450002020-09-18 2:42PM EDT245.0032.2530.4033.40-8.17-20.21%72146.05%
FB210219C002500002020-09-18 3:40PM EDT250.0029.5027.4030.60-1.38-4.47%924245.33%
FB210219C002550002020-09-18 3:16PM EDT255.0027.5926.0028.20-0.51-1.81%335945.04%
FB210219C002600002020-09-18 3:52PM EDT260.0024.5024.5025.90+0.20+0.82%11624844.70%
FB210219C002650002020-09-18 12:22PM EDT265.0023.3021.6023.60-0.40-1.69%268,05344.16%
FB210219C002700002020-09-18 3:51PM EDT270.0020.9219.5022.05-0.69-3.19%3738544.59%
FB210219C002750002020-09-18 3:08PM EDT275.0019.3017.9520.10+0.20+1.05%2226644.21%
FB210219C002800002020-09-18 3:58PM EDT280.0017.6015.9518.20-0.40-2.22%2439343.73%
FB210219C002850002020-09-18 1:15PM EDT285.0015.6014.0016.45+0.25+1.63%1512043.30%
FB210219C002900002020-09-18 2:24PM EDT290.0014.4412.7515.15-0.50-3.35%3754643.40%
FB210219C002950002020-09-18 3:53PM EDT295.0012.6511.2013.55-0.05-0.39%235,10342.85%
FB210219C003000002020-09-18 3:17PM EDT300.0011.7511.0512.70-0.75-6.00%7149643.39%
FB210219C003100002020-09-18 10:57AM EDT310.009.147.8010.85-0.71-7.21%298,56543.82%
FB210219C003200002020-09-18 11:32AM EDT320.007.906.208.80+0.30+3.95%3826843.30%
FB210219C003300002020-09-18 3:41PM EDT330.006.254.557.35-0.40-6.02%5134943.40%
FB210219C003400002020-09-18 3:05PM EDT340.005.233.756.15+0.03+0.58%5570943.54%
FB210219C003500002020-09-18 3:11PM EDT350.004.253.405.45-0.20-4.49%146,20944.45%
FB210219C003600002020-09-17 3:46PM EDT360.003.501.975.00-0.17-4.63%137845.73%
FB210219C003700002020-09-18 2:29PM EDT370.003.001.034.45-0.04-1.32%121946.52%
FB210219C003800002020-09-18 12:40PM EDT380.002.250.714.00-0.68-23.21%259547.36%
FB210219C003900002020-09-17 2:02PM EDT390.002.170.543.200.00-58546.78%
FB210219C004000002020-09-18 3:46PM EDT400.001.681.632.90-0.12-6.67%963847.61%
FB210219C004100002020-09-17 1:03PM EDT410.001.640.202.500.00-12447.86%
FB210219C004200002020-09-11 12:40PM EDT420.001.430.132.540.00-1849.77%
FB210219C004300002020-09-14 3:31PM EDT430.001.230.122.31-0.08-6.11%1850.45%
FB210219C004400002020-09-18 11:21AM EDT440.001.050.122.110.00-517751.12%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210219P001300002020-09-14 1:33PM EDT130.000.900.101.740.00-52056.74%
FB210219P001350002020-09-18 11:46AM EDT135.001.100.182.00-1.01-47.87%5755.62%
FB210219P001400002020-09-03 3:11PM EDT140.001.490.312.290.00-262854.64%
FB210219P001500002020-09-03 1:03PM EDT150.002.820.663.000.00-108052.82%
FB210219P001600002020-09-16 1:45PM EDT160.002.131.213.750.00-1350.87%
FB210219P001650002020-09-14 9:53AM EDT165.002.901.534.050.00-122954.91%
FB210219P001700002020-09-17 3:34PM EDT170.003.553.054.650.00-135651.14%
FB210219P001750002020-09-18 11:35AM EDT175.003.903.354.40+0.55+16.42%112150.23%
FB210219P001800002020-09-18 2:00PM EDT180.004.703.404.70+1.03+28.07%220148.32%
FB210219P001850002020-09-17 12:46PM EDT185.005.664.156.80-0.14-2.41%123351.65%
FB210219P001900002020-09-18 3:22PM EDT190.006.104.857.85+0.25+4.27%298651.33%
FB210219P001950002020-09-18 11:13AM EDT195.006.956.058.00-0.58-7.70%316648.56%
FB210219P002000002020-09-18 2:55PM EDT200.008.207.359.15-0.80-8.89%4618748.15%
FB210219P002100002020-09-18 12:03PM EDT210.0010.049.2511.55-1.16-10.36%11,53546.84%
FB210219P002200002020-09-18 1:55PM EDT220.0013.9512.2015.30-0.70-4.78%5314347.26%
FB210219P002300002020-09-18 1:20PM EDT230.0018.1916.3018.35+0.93+5.39%427245.45%
FB210219P002350002020-09-18 3:55PM EDT235.0019.4017.9020.35-0.35-1.77%10358545.06%
FB210219P002400002020-09-18 3:56PM EDT240.0021.6020.3522.80-0.75-3.36%3315345.19%
FB210219P002450002020-09-18 1:14PM EDT245.0024.0022.6525.10-0.55-2.24%8629144.85%
FB210219P002500002020-09-18 3:57PM EDT250.0026.5625.0027.65-1.14-4.12%5742344.69%
FB210219P002550002020-09-18 3:18PM EDT255.0029.0527.9029.90+0.10+0.35%7227543.86%
FB210219P002600002020-09-18 1:01PM EDT260.0031.8030.0033.20+0.25+0.79%943344.45%
FB210219P002650002020-09-18 1:01PM EDT265.0034.6533.0535.60+0.45+1.32%3652443.46%
FB210219P002700002020-09-18 12:48PM EDT270.0037.8536.0538.50+0.40+1.07%1560643.04%
FB210219P002750002020-09-18 3:38PM EDT275.0040.4039.2041.60-0.40-0.98%6937542.73%
FB210219P002800002020-09-18 2:32PM EDT280.0043.9243.1544.95+7.12+19.35%2028142.62%
FB210219P002850002020-09-16 12:59PM EDT285.0039.6546.4049.000.00-2729243.44%
FB210219P002900002020-09-15 3:11PM EDT290.0040.1049.3552.700.00-11017943.56%
FB210219P002950002020-09-16 1:59PM EDT295.0047.1053.1056.600.00-115743.84%
FB210219P003000002020-09-15 3:11PM EDT300.0046.8056.5560.150.00-253243.38%
FB210219P003100002020-09-02 11:42AM EDT310.0046.7064.9068.100.00-233643.44%
FB210219P003200002020-09-17 12:38PM EDT320.0073.7473.0576.500.00-13443.78%
FB210219P003300002020-09-17 1:18PM EDT330.0082.9281.0084.900.00-13143.59%
FB210219P003400002020-09-04 10:35AM EDT340.0079.9590.1093.700.00-105843.75%
FB210219P003500002020-09-03 2:36PM EDT350.0078.9098.90102.750.00--2344.06%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità