FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618C000050002020-01-24 10:05AM EST5.00215.88202.70207.500.00-10258.69%
FB210618C000100002020-01-02 11:07AM EST10.00198.42189.90194.600.00-200.00%
FB210618C000150002019-10-03 1:21PM EST15.00164.90176.50181.400.00--3430.00%
FB210618C000200002020-01-02 2:09PM EST20.00189.14180.10184.800.00-100.00%
FB210618C000250002020-01-24 10:05AM EST25.00196.45183.30188.000.00-1089.26%
FB210618C000300002019-12-31 3:44PM EST30.00175.51170.30175.000.00-200.00%
FB210618C000350002019-10-03 1:22PM EST35.00145.41157.10162.000.00--00.00%
FB210618C000400002019-10-03 1:30PM EST40.00140.74152.40157.000.00---0.00%
FB210618C000500002019-09-25 2:03PM EST50.00134.75137.15141.900.00-200.00%
FB210618C000550002019-09-15 11:13PM EST55.00135.40133.90138.500.00---0.00%
FB210618C000600002019-07-09 12:53PM EST60.00141.00128.50131.200.00--10.00%
FB210618C000650002019-10-07 10:54AM EST65.00117.95125.70130.400.00---0.00%
FB210618C000700002019-10-24 1:06PM EST70.00117.86129.10133.250.00-120.00%
FB210618C000750002019-10-28 1:49PM EST75.00116.70127.05132.050.00-530.00%
FB210618C000800002019-09-25 8:32AM EST80.00105.60108.90113.500.00-200.00%
FB210618C000850002019-10-14 2:14PM EST85.00102.25111.30116.000.00-100.00%
FB210618C000900002019-12-27 12:31PM EST90.00120.95112.50117.400.00-11130.00%
FB210618C000950002019-10-07 10:59AM EST95.0090.8698.00102.800.00-400.00%
FB210618C001000002020-02-20 2:33PM EST100.00118.50111.10116.000.00-2056.73%
FB210618C001050002020-02-04 10:01AM EST105.00106.43110.70115.400.00-5059.27%
FB210618C001100002020-02-12 2:26PM EST110.00105.23101.70106.50+2.13+2.07%2052.09%
FB210618C001150002020-02-14 2:52PM EST115.00103.0097.30102.000.00-1050.50%
FB210618C001200002020-02-04 9:39AM EST120.0091.6592.7097.500.00-20048.90%
FB210618C001250002020-01-21 2:15PM EST125.0085.500.000.000.00-100.00%
FB210618C001300002020-02-14 2:53PM EST130.0089.3883.9088.500.00-4045.65%
FB210618C001350002020-01-22 11:24AM EST135.0091.5079.5084.250.00-1044.51%
FB210618C001400002020-02-14 12:15PM EST140.0080.7575.3080.000.00-1043.30%
FB210618C001450002020-02-05 9:45AM EST145.0073.6875.2579.200.00-30047.81%
FB210618C001500002020-02-21 12:54PM EST150.0069.6067.7570.20-0.45-0.64%17038.57%
FB210618C001550002020-02-21 1:45PM EST155.0065.0064.7067.00-3.80-5.52%3038.97%
FB210618C001600002020-02-10 9:41AM EST160.0062.2560.7563.400.00-3038.55%
FB210618C001650002020-02-13 1:47PM EST165.0060.7956.1558.900.00-1036.73%
FB210618C001700002020-02-20 2:52PM EST170.0058.6253.6056.350.00-3037.52%
FB210618C001750002020-02-18 11:25AM EST175.0055.2549.7051.500.00-5035.12%
FB210618C001800002020-02-14 1:48PM EST180.0047.1546.5548.95-2.30-4.65%1035.59%
FB210618C001850002020-02-21 9:31AM EST185.0046.3542.6045.80-1.65-3.44%2035.15%
FB210618C001900002020-02-14 3:37PM EST190.0043.5539.7542.050.00-5033.90%
FB210618C001950002020-02-20 11:17AM EST195.0041.6037.4539.400.00-3033.80%
FB210618C002000002020-02-21 11:14AM EST200.0036.0034.6536.85-2.00-5.26%3033.67%
FB210618C002050002020-02-18 3:59PM EST205.0037.3032.0034.550.00-21033.68%
FB210618C002100002020-02-21 2:29PM EST210.0030.0029.4030.75-4.49-13.02%2031.97%
FB210618C002150002020-02-21 2:56PM EST215.0027.6026.8028.50-3.30-10.68%17031.79%
FB210618C002200002020-02-20 10:41AM EST220.0029.4224.6526.050.00-1031.27%
FB210618C002250002020-02-21 2:07PM EST225.0023.0022.6523.65-4.30-15.75%3030.69%
FB210618C002300002020-02-13 1:05PM EST230.0021.0020.6021.60-3.50-14.29%1030.35%
FB210618C002350002020-02-18 1:38PM EST235.0022.5018.6519.750.00-10030.10%
FB210618C002400002020-02-19 10:50AM EST240.0017.8017.0018.10-2.59-12.70%5029.94%
FB210618C002450002020-02-19 1:25PM EST245.0018.9015.5016.400.00-5029.61%
FB210618C002500002020-02-21 2:28PM EST250.0014.4214.0015.00-0.58-3.87%17029.48%
FB210618C002600002020-02-18 3:44PM EST260.0014.2011.5012.250.00-4028.96%
FB210618C002700002020-02-21 3:35PM EST270.009.209.2510.05-2.52-21.50%4028.65%
FB210618C002800002020-02-21 12:39PM EST280.008.107.558.55-1.60-16.49%1028.83%
FB210618C002850002020-02-13 10:10AM EST285.006.506.607.35-0.70-9.72%1028.17%
FB210618C002900002020-02-20 3:37PM EST290.007.306.106.750.00-2028.24%
FB210618C002950002020-02-14 11:11AM EST295.006.503.856.150.00-2028.24%
FB210618C003000002020-02-20 3:23PM EST300.005.904.706.050.00-10028.94%
FB210618C003050002020-01-27 2:31PM EST305.004.203.154.900.00-1027.89%
FB210618C003100002020-02-12 3:00PM EST310.004.182.175.050.00-100028.93%
FB210618C003150002020-01-30 3:37PM EST315.004.002.553.900.00-3027.61%
FB210618C003200002020-02-18 12:56PM EST320.004.002.263.650.00-3027.84%
FB210618C003250002020-01-29 11:48AM EST325.004.702.093.250.00-2027.70%
FB210618C003300002020-01-29 10:40AM EST330.004.051.672.990.00-10027.80%
FB210618C003350002020-02-20 2:53PM EST335.002.861.262.890.00-3028.22%
FB210618C003400002020-02-20 11:49AM EST340.001.900.612.930.00-1028.94%
FB210618C003450002020-01-29 10:42AM EST345.003.001.893.400.00-1030.64%
FB210618C003500002020-02-21 3:32PM EST350.001.651.551.88-0.60-26.67%7027.37%
FB210618C003550002020-02-19 9:50AM EST355.001.801.062.54+0.84+87.50%1029.79%
FB210618C003600002020-01-30 12:24PM EST360.001.571.121.940.00-16028.68%
FB210618C003650002020-02-18 9:43AM EST365.001.441.002.120.00-2029.76%
FB210618C003700002020-02-11 11:37AM EST370.001.200.731.570.00-1028.54%
FB210618C003750002020-02-21 2:40PM EST375.001.300.451.63+0.20+18.18%2029.26%
FB210618C003800002020-02-21 1:46PM EST380.000.900.811.13-0.42-31.82%5027.84%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618P000050002019-10-10 1:56PM EST5.000.070.000.070.00-59118.75%
FB210618P000100002019-11-21 9:30AM EST10.000.080.000.070.00-320294.92%
FB210618P000150002019-07-25 8:48AM EST15.000.070.005.000.00--10158.25%
FB210618P000200002020-02-03 11:29AM EST20.000.010.001.730.00-150110.01%
FB210618P000250002019-11-13 10:35AM EST25.000.050.040.150.00-1072.46%
FB210618P000300002020-02-21 12:09PM EST30.000.040.000.12-0.02-33.33%250062.89%
FB210618P000350002020-01-29 11:09AM EST35.000.030.000.130.00-6058.40%
FB210618P000400002020-02-18 2:05PM EST40.000.040.000.000.00-3025.00%
FB210618P000450002020-02-18 2:19PM EST45.000.070.000.160.00-100051.47%
FB210618P000500002020-02-21 10:27AM EST50.000.120.000.19+0.02+20.00%30053.13%
FB210618P000550002020-02-19 11:53AM EST55.000.110.001.790.00-1062.55%
FB210618P000600002020-01-02 9:38AM EST60.000.150.000.400.00-40051.56%
FB210618P000650002020-01-13 11:28AM EST65.000.140.030.300.00-21246.46%
FB210618P000700002019-09-24 9:25AM EST70.000.530.501.100.00-101750.85%
FB210618P000750002020-02-13 3:20PM EST75.000.250.001.950.00-2056.90%
FB210618P000800002020-01-08 2:35PM EST80.000.420.050.650.00-23843.53%
FB210618P000850002020-01-30 12:53PM EST85.000.440.000.560.00-1040.04%
FB210618P000900002020-02-10 1:45PM EST90.000.690.101.050.00-1042.10%
FB210618P000950002020-01-30 2:30PM EST95.000.720.151.280.00-1041.25%
FB210618P001000002020-02-19 2:52PM EST100.000.750.251.540.00-1040.40%
FB210618P001050002020-01-23 3:50PM EST105.001.280.361.860.00-10039.69%
FB210618P001100002020-02-07 1:31PM EST110.001.250.512.150.00-3038.66%
FB210618P001150002020-02-11 11:38AM EST115.001.630.682.430.00-1037.51%
FB210618P001200002020-02-20 11:15AM EST120.001.550.913.300.00-10038.23%
FB210618P001250002020-02-21 9:30AM EST125.001.781.442.63-0.45-20.18%15033.84%
FB210618P001300002020-02-18 2:44PM EST130.001.481.712.950.00-1032.75%
FB210618P001350002020-02-04 2:43PM EST135.003.602.253.500.00-1032.22%
FB210618P001400002020-02-18 10:29AM EST140.003.343.204.300.00-1032.12%
FB210618P001450002020-02-12 12:18PM EST145.004.554.555.100.00-11031.77%
FB210618P001500002020-02-21 9:30AM EST150.004.495.205.85-0.61-11.96%6031.14%
FB210618P001550002020-02-21 12:20PM EST155.006.476.056.95+1.12+20.93%1030.99%
FB210618P001600002020-02-12 12:30PM EST160.007.256.057.850.00-100030.31%
FB210618P001650002020-02-21 12:35PM EST165.008.658.309.35-0.50-5.46%124030.41%
FB210618P001700002020-02-19 11:15AM EST170.009.309.7010.75+0.85+10.06%10030.15%
FB210618P001750002020-02-19 2:33PM EST175.009.4511.1511.950.00-4029.44%
FB210618P001800002020-02-21 3:32PM EST180.0013.2112.3513.50+1.42+12.04%2029.06%
FB210618P001850002020-02-18 3:33PM EST185.0012.3013.2014.950.00-1028.40%
FB210618P001900002020-02-14 12:13PM EST190.0014.9515.8517.300.00-1028.66%
FB210618P001950002020-02-21 11:13AM EST195.0017.9916.3019.00-3.16-14.94%1027.99%
FB210618P002000002020-02-18 3:34PM EST200.0017.5918.6021.600.00-25028.17%
FB210618P002050002020-02-18 10:45AM EST205.0019.9022.1023.350.00-5027.27%
FB210618P002100002020-02-21 11:13AM EST210.0024.9724.5025.70+1.39+5.89%2026.87%
FB210618P002150002020-02-21 12:46PM EST215.0027.3726.9528.25+3.02+12.40%4026.53%
FB210618P002200002020-02-21 11:13AM EST220.0030.4729.6531.05+1.17+3.99%1026.30%
FB210618P002250002020-02-04 11:24AM EST225.0034.0031.1533.900.00-5025.98%
FB210618P002300002020-02-10 2:00PM EST230.0035.0035.4036.900.00-10025.66%
FB210618P002350002020-02-07 2:02PM EST235.0038.7538.4540.950.00-76026.31%
FB210618P002400002020-02-10 2:37PM EST240.0041.2541.5043.450.00-110025.17%
FB210618P002450002020-01-29 3:45PM EST245.0038.6643.9047.750.00-2025.85%
FB210618P002500002020-01-31 3:37PM EST250.0050.5048.3550.200.00-1024.31%
FB210618P002600002019-06-26 10:22AM EST260.0077.0568.6070.800.00-12038.66%
FB210618P002700002020-01-09 9:30AM EST270.0060.4062.3565.100.00-158522.32%
FB210618P002800002019-12-12 2:14PM EST280.0081.8867.0569.000.00-58800.00%
FB210618P002850002019-09-13 2:48PM EST285.0098.3099.95103.950.00-2311,01151.21%
FB210618P002900002019-09-13 2:56PM EST290.00103.15104.55108.000.00-901,43751.58%
FB210618P002950002019-11-15 12:20PM EST295.00101.1087.2091.950.00-352,07429.76%
FB210618P003000002020-01-30 10:26AM EST300.0091.1090.2593.350.00-1024.70%
FB210618P003050002019-11-15 12:05PM EST305.00110.45100.10103.700.00-173533.99%
FB210618P003100002019-09-05 2:08PM EST310.00119.85132.30137.000.00-13064.53%
FB210618P003150002019-12-24 10:16AM EST315.00109.3094.6095.600.00-200.00%
FB210618P003250002019-10-07 10:58AM EST325.00144.50132.00136.500.00-2050.55%
FB210618P003300002019-11-22 9:30AM EST330.00129.14119.50124.400.00-2031.13%
FB210618P003400002020-01-30 10:23AM EST340.00130.40127.50132.400.00--028.21%
FB210618P003500002019-08-19 10:24AM EST350.00163.35159.50164.200.00-11057.60%
FB210618P003600002019-10-02 2:43PM EST360.00184.85164.15168.550.00---52.60%
FB210618P003700002019-08-08 2:08PM EST370.00180.47180.60185.050.00--061.69%
FB210618P003800002020-02-14 12:55PM EST380.00167.00167.50172.400.00-1032.80%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità