Italia Markets open in 2 hrs 29 mins

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 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210319C000050002020-09-17 12:19PM EDT5.00250.05246.55248.850.00-14243.75%
FB210319C000100002020-09-17 1:42PM EDT10.00243.34241.55243.900.00-35197.66%
FB210319C000150002020-09-17 2:48PM EDT15.00237.45236.60238.850.00-1743170.31%
FB210319C000200002020-09-03 2:28PM EDT20.00232.70231.60233.90-37.50-13.88%213154.10%
FB210319C000250002020-07-10 11:11AM EDT25.00217.38242.50244.700.00-21423.83%
FB210319C000300002020-09-21 12:12AM EDT30.00222.80---2.30-1.02%--0.00%
FB210319C000350002020-09-21 12:12AM EDT35.00219.75--0.00---0.00%
FB210319C000400002020-09-21 12:12AM EDT40.00213.84--0.00---0.00%
FB210319C000550002020-08-19 11:55AM EDT55.00212.20196.60199.100.00--196.29%
FB210319C000650002020-06-15 2:49PM EDT65.00168.15174.05176.850.00-110.00%
FB210319C000700002020-07-14 9:30AM EDT70.00166.840.000.000.00-240.00%
FB210319C000750002020-07-09 8:13PM EDT75.00156.66175.15176.900.00-250.00%
FB210319C000800002020-07-09 4:58PM EDT80.00151.740.000.000.00-240.00%
FB210319C000850002020-07-09 8:13PM EDT85.00101.40153.95155.200.00--30.00%
FB210319C000900002020-07-09 4:58PM EDT90.0073.450.000.000.00--100.00%
FB210319C000950002020-09-08 10:38AM EDT95.00183.03156.60159.850.00-1170.68%
FB210319C001000002020-09-17 3:23PM EDT100.00153.15151.60154.950.00-1019868.02%
FB210319C001050002020-08-26 12:00PM EDT105.00187.20146.90149.700.00-1765.09%
FB210319C001100002020-07-09 4:58PM EDT110.00126.480.000.000.00-1360.00%
FB210319C001150002020-07-09 8:13PM EDT115.0081.50124.55125.850.00-2200.00%
FB210319C001200002020-06-29 9:35AM EDT120.0093.60114.25115.350.00-160.00%
FB210319C001250002020-09-17 11:58AM EDT125.00131.65127.10130.650.00-1659.05%
FB210319C001300002020-09-18 1:33PM EDT130.00122.70122.45125.30-36.33-22.84%1210156.15%
FB210319C001350002020-07-09 4:58PM EDT135.0065.500.000.000.00-1260.00%
FB210319C001400002020-09-17 12:42PM EDT140.00115.65113.10116.050.00-11,52855.41%
FB210319C001450002020-07-31 9:36AM EDT145.00107.75150.10152.150.00-1125169.71%
FB210319C001500002020-09-09 10:26AM EDT150.00126.00103.50106.850.00-172053.06%
FB210319C001550002020-09-02 1:33PM EDT155.00150.2598.80102.050.00-118951.47%
FB210319C001600002020-08-26 2:53PM EDT160.00141.1094.2597.650.00-375850.96%
FB210319C001650002020-08-07 12:12PM EDT165.00109.79121.70124.200.00-11,085126.82%
FB210319C001700002020-09-08 10:33AM EDT170.00112.8585.3088.350.00-61,16353.58%
FB210319C001750002020-09-17 3:34PM EDT175.0083.4980.8584.450.00-751453.79%
FB210319C001800002020-09-17 12:18PM EDT180.0080.2376.6580.200.00-112,44652.78%
FB210319C001850002020-09-16 3:42PM EDT185.0083.1572.8075.400.00-52,03250.30%
FB210319C001900002020-09-16 1:32PM EDT190.0080.9068.5571.700.00-727350.38%
FB210319C001950002020-09-16 11:38AM EDT195.0081.0064.5067.850.00-31,40349.87%
FB210319C002000002020-09-18 2:25PM EDT200.0062.5060.7063.55+0.43+0.69%162,27048.26%
FB210319C002100002020-09-18 3:45PM EDT210.0055.0353.4056.45-0.81-1.45%264347.57%
FB210319C002150002020-09-15 10:56AM EDT215.0055.5049.8552.80-0.90-1.60%13946.75%
FB210319C002200002020-09-18 12:16PM EDT220.0047.8046.4549.70-0.68-1.40%172,62746.70%
FB210319C002250002020-09-17 11:26AM EDT225.0045.0043.4546.70-4.05-8.26%29846.61%
FB210319C002300002020-09-18 3:18PM EDT230.0042.1040.2043.55-0.88-2.05%2182346.07%
FB210319C002350002020-09-17 3:00PM EDT235.0039.2537.3040.50+0.60+1.55%229945.52%
FB210319C002400002020-09-18 10:36AM EDT240.0037.5035.8537.50+0.30+0.81%91,26044.87%
FB210319C002450002020-09-18 12:50PM EDT245.0033.0031.9035.20-1.20-3.51%4627045.08%
FB210319C002500002020-09-18 3:53PM EDT250.0030.8630.5032.55-1.54-4.75%533,03344.59%
FB210319C002550002020-09-18 2:16PM EDT255.0028.4527.8530.00-1.15-3.89%249844.08%
FB210319C002650002020-09-18 3:12PM EDT265.0024.7023.0526.05+0.10+0.41%1212,79844.18%
FB210319C002700002020-09-18 3:42PM EDT270.0022.3020.7523.55-0.77-3.34%471,02443.23%
FB210319C002800002020-09-18 10:58AM EDT280.0019.2017.5020.30-0.54-2.74%1692,14343.35%
FB210319C002850002020-09-18 11:38AM EDT285.0016.8515.6018.65-1.15-6.39%76,71943.14%
FB210319C002900002020-09-18 3:05PM EDT290.0015.9514.7016.45-0.45-2.74%3278841.96%
FB210319C002950002020-09-18 12:24PM EDT295.0014.3513.0015.90-0.60-4.01%643,28343.09%
FB210319C003000002020-09-18 3:42PM EDT300.0012.8413.0014.70-1.06-7.63%2493,18043.12%
FB210319C003050002020-09-18 1:31PM EDT305.0012.0010.3513.10-0.55-4.38%5510,10542.39%
FB210319C003100002020-09-18 12:43PM EDT310.0010.349.1012.25-1.21-10.48%6864942.71%
FB210319C003150002020-09-18 1:25PM EDT315.009.258.2011.20-1.00-9.76%466,86142.58%
FB210319C003200002020-09-18 3:36PM EDT320.008.897.6010.05-0.63-6.62%31,68742.15%
FB210319C003250002020-09-18 3:36PM EDT325.008.066.459.30-0.04-0.49%219942.28%
FB210319C003300002020-09-18 1:49PM EDT330.007.105.508.90-0.70-8.97%361,30242.96%
FB210319C003350002020-09-17 1:29PM EDT335.006.955.157.500.00-5916641.64%
FB210319C003400002020-09-17 3:58PM EDT340.006.604.557.050.00-2658042.02%
FB210319C003500002020-09-18 1:14PM EDT350.005.054.006.35-0.39-7.17%880643.00%
FB210319C003600002020-09-18 3:27PM EDT360.004.352.965.70-0.10-2.25%521,67243.84%
FB210319C003700002020-09-17 2:27PM EDT370.003.752.124.550.00-522643.15%
FB210319C003800002020-09-17 12:48PM EDT380.003.051.844.35-0.05-1.61%153744.64%
FB210319C003900002020-09-18 10:33AM EDT390.002.652.404.05+0.04+1.53%27645.71%
FB210319C004000002020-09-18 3:53PM EDT400.002.362.203.60+0.03+1.29%7588946.19%
FB210319C004200002020-09-17 1:37PM EDT420.001.850.972.95-0.03-1.60%13447.41%
FB210319C004300002020-09-18 3:59PM EDT430.001.470.352.71-0.12-7.55%112148.10%
FB210319C004400002020-09-18 3:50PM EDT440.001.651.301.94+0.24+17.02%8644546.36%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210319P000050002020-07-09 4:58PM EDT5.000.010.000.000.00-118050.00%
FB210319P000100002020-08-26 2:32PM EDT10.000.010.000.210.00-638183.20%
FB210319P000150002020-07-09 8:13PM EDT15.000.020.000.090.00-149151144.53%
FB210319P000200002020-07-29 9:30AM EDT20.000.010.000.130.00-359133.98%
FB210319P000250002020-07-09 8:13PM EDT25.000.350.010.120.00-1145121.48%
FB210319P000300002020-09-01 2:45PM EDT30.000.020.000.210.00-159117.58%
FB210319P000350002020-07-30 11:55AM EDT35.000.040.000.120.00-58106102.73%
FB210319P000400002020-07-21 10:00AM EDT40.000.070.000.120.00-136695.70%
FB210319P000450002020-09-02 1:29PM EDT45.000.060.000.210.00-122695.12%
FB210319P000500002020-09-16 2:15PM EDT50.000.080.010.220.00-524190.23%
FB210319P000550002020-09-18 9:55AM EDT55.000.090.050.23-0.02-18.18%517886.91%
FB210319P000600002020-09-15 11:34AM EDT60.000.100.000.240.00-113780.66%
FB210319P000650002020-07-09 4:58PM EDT65.000.250.000.000.00-58550.00%
FB210319P000700002020-08-07 2:11PM EDT70.000.130.150.530.00-533582.23%
FB210319P000750002020-08-26 12:55PM EDT75.000.200.000.310.00-385970.51%
FB210319P000800002020-09-08 9:30AM EDT80.000.670.000.390.00-17268.85%
FB210319P000850002020-09-14 1:57PM EDT85.000.360.000.490.00-15867.29%
FB210319P000900002020-07-31 9:30AM EDT90.000.350.220.580.00-126568.41%
FB210319P000950002020-09-04 12:43PM EDT95.000.990.000.700.00-54663.82%
FB210319P001000002020-09-03 11:48AM EDT100.000.750.340.830.00-138665.48%
FB210319P001050002020-09-09 10:46AM EDT105.000.880.000.970.00-513960.55%
FB210319P001100002020-08-31 2:08PM EDT110.000.800.051.130.00-1418159.38%
FB210319P001150002020-08-31 1:51PM EDT115.000.940.171.310.00-226658.59%
FB210319P001200002020-09-04 2:34PM EDT120.000.830.121.51-0.88-51.46%253056.67%
FB210319P001250002020-09-15 1:37PM EDT125.000.820.611.770.00-168757.72%
FB210319P001300002020-09-08 9:37AM EDT130.001.180.822.03-1.26-51.64%251356.86%
FB210319P001350002020-09-04 2:41PM EDT135.002.460.352.330.00-2978553.37%
FB210319P001400002020-09-14 12:46PM EDT140.001.650.522.160.00-557550.68%
FB210319P001450002020-09-18 1:03PM EDT145.001.861.362.56+0.26+16.25%119752.15%
FB210319P001500002020-09-18 1:22PM EDT150.002.330.983.20-0.02-0.85%582150.20%
FB210319P001550002020-09-17 12:25PM EDT155.002.701.313.700.00-62,14154.97%
FB210319P001600002020-09-18 1:19PM EDT160.003.002.243.80-0.25-7.69%73,33352.50%
FB210319P001650002020-09-17 2:48PM EDT165.003.652.614.300.00-41,12251.52%
FB210319P001750002020-09-18 3:22PM EDT175.004.504.155.55-0.35-7.22%661,46449.88%
FB210319P001800002020-09-17 3:32PM EDT180.005.654.256.850.00-162,99150.65%
FB210319P001850002020-09-18 3:29PM EDT185.005.955.707.50-0.50-7.75%994,17949.40%
FB210319P001950002020-09-18 1:25PM EDT195.008.256.659.65+0.29+3.64%322,54448.44%
FB210319P002000002020-09-18 2:55PM EDT200.009.158.4510.25-0.50-5.18%842,82746.70%
FB210319P002050002020-09-17 2:47PM EDT205.0010.8510.0512.000.00-1625247.13%
FB210319P002100002020-09-18 3:50PM EDT210.0011.9811.1513.00-0.42-3.39%153,15245.89%
FB210319P002150002020-09-17 1:26PM EDT215.0013.9012.2515.000.00-2436646.30%
FB210319P002200002020-09-18 1:15PM EDT220.0015.2013.8516.45-0.35-2.25%1587045.51%
FB210319P002250002020-09-18 2:15PM EDT225.0016.8815.4518.15+0.08+0.48%41,96444.97%
FB210319P002300002020-09-18 3:50PM EDT230.0019.1517.7520.00+0.10+0.52%341,28644.50%
FB210319P002350002020-09-18 12:11PM EDT235.0021.3219.1021.85+0.32+1.52%236443.83%
FB210319P002400002020-09-18 2:15PM EDT240.0023.4021.1024.00+0.35+1.52%952,34943.45%
FB210319P002500002020-09-18 10:49AM EDT250.0026.8026.2029.70-1.15-4.11%42,47344.15%
FB210319P002550002020-09-17 3:14PM EDT255.0031.1229.8532.300.00-1623443.86%
FB210319P002600002020-09-18 1:40PM EDT260.0033.9531.8534.65+0.98+2.97%61,35043.04%
FB210319P002650002020-09-17 12:59PM EDT265.0036.4034.7537.800.00-1365043.18%
FB210319P002700002020-09-18 10:25AM EDT270.0036.9337.4040.75-2.07-5.31%295842.87%
FB210319P002750002020-09-18 12:11PM EDT275.0040.5040.8543.85-1.25-2.99%313342.61%
FB210319P002850002020-09-16 1:48PM EDT285.0042.3047.3050.750.00-3020242.62%
FB210319P002900002020-09-16 9:44AM EDT290.0048.8250.4054.10+7.12+17.07%59842.25%
FB210319P002950002020-09-15 1:28PM EDT295.0042.5554.4057.500.00-37541.79%
FB210319P003000002020-09-10 10:06AM EDT300.0048.4558.2561.600.00-1129742.26%
FB210319P003050002020-09-18 2:17PM EDT305.0063.9562.2065.35+14.95+30.51%32742.06%
FB210319P003150002020-08-27 10:38AM EDT315.0047.6069.8073.450.00-2342.24%
FB210319P003200002020-09-01 10:12AM EDT320.0051.9274.3077.350.00-24041.88%
FB210319P003250002020-09-17 1:15PM EDT325.0079.9578.4081.600.00-1010042.00%
FB210319P003300002020-08-26 3:31PM EDT330.0054.2082.6585.800.00-23441.93%
FB210319P003350002020-09-03 1:39PM EDT335.0069.9586.6590.150.00--1242.02%
FB210319P003500002020-09-18 1:24PM EDT350.00101.90100.55103.55+11.75+13.03%110842.44%
FB210319P003600002020-08-27 9:52AM EDT360.0077.90109.70112.500.00-38224842.29%
FB210319P004000002020-09-21 12:12AM EDT400.00145.05--0.00---0.00%
FB210319P004100002020-09-21 12:12AM EDT410.00158.75--+14.85+10.32%--0.00%
FB210319P004200002020-09-04 2:30PM EDT420.00145.10167.20170.000.00-101045.92%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità