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
FB210618C000050002019-08-22 10:10AM EDT5.00177.300.000.000.00-100.00%
FB210618C000150002019-06-05 11:10AM EDT15.00152.25179.10184.000.00--0212.40%
FB210618C000250002019-06-21 9:38AM EDT25.00166.85172.10175.800.00-11170.95%
FB210618C000500002019-07-16 3:54PM EDT50.00155.97132.70135.800.00-100.00%
FB210618C000550002019-09-16 12:13AM EDT55.00135.400.000.000.00---0.00%
FB210618C000600002019-07-09 1:53PM EDT60.00141.00128.50131.200.00--154.10%
FB210618C000650002019-07-22 12:08AM EDT65.00141.90116.70121.500.00---0.00%
FB210618C000700002019-08-09 9:42AM EDT70.00123.65119.70123.700.00-1256.52%
FB210618C000750002019-09-10 3:16PM EDT75.00113.350.000.000.00-500.00%
FB210618C000800002019-08-14 11:14AM EDT80.00105.40108.50113.200.00-2055.02%
FB210618C000850002019-09-06 10:53AM EDT85.00107.000.000.000.00-100.00%
FB210618C000900002019-09-10 12:13PM EDT90.00101.400.000.000.00-400.00%
FB210618C000950002019-08-14 11:17AM EDT95.0091.1595.0099.600.00-1049.40%
FB210618C001000002019-09-10 1:35PM EDT100.0092.800.000.000.00-100.00%
FB210618C001050002019-09-12 11:26AM EDT105.0091.340.000.000.00-2000.00%
FB210618C001100002019-09-03 10:30AM EDT110.0082.340.000.000.00-7000.00%
FB210618C001150002019-08-23 1:21PM EDT115.0072.000.000.000.00-100.00%
FB210618C001200002019-08-29 9:45AM EDT120.0074.590.000.000.00-100.00%
FB210618C001250002019-08-29 10:26AM EDT125.0070.200.000.000.00-200.00%
FB210618C001300002019-09-09 10:34AM EDT130.0068.500.000.000.00-100.00%
FB210618C001350002019-09-16 1:33PM EDT135.0063.800.000.000.00-100.00%
FB210618C001400002019-08-14 10:50AM EDT140.0056.8659.0063.650.00-75440.40%
FB210618C001450002019-09-13 1:38PM EDT145.0058.080.000.000.00-200.00%
FB210618C001500002019-09-18 12:52PM EDT150.0055.250.000.000.00-300.00%
FB210618C001550002019-09-17 11:02AM EDT155.0049.920.000.000.00-200.00%
FB210618C001600002019-09-18 10:07AM EDT160.0047.550.000.000.00-2500.00%
FB210618C001650002019-09-11 1:57PM EDT165.0045.500.000.000.00-600.00%
FB210618C001700002019-09-17 10:35AM EDT170.0041.000.000.000.00-100.00%
FB210618C001750002019-09-18 9:30AM EDT175.0039.550.000.000.00-200.00%
FB210618C001800002019-09-18 10:11AM EDT180.0036.150.000.000.00-2500.00%
FB210618C001850002019-09-18 2:32PM EDT185.0033.330.000.000.00-900.00%
FB210618C001900002019-09-18 9:31AM EDT190.0031.700.000.000.00-1000.20%
FB210618C001950002019-09-18 10:30AM EDT195.0029.040.000.000.00-3500.78%
FB210618C002000002019-09-18 9:36AM EDT200.0026.950.000.000.00-500.78%
FB210618C002050002019-09-17 1:08PM EDT205.0024.000.000.000.00-501.56%
FB210618C002100002019-09-16 9:30AM EDT210.0022.450.000.000.00-101.56%
FB210618C002150002019-09-17 2:50PM EDT215.0019.850.000.000.00-101.56%
FB210618C002200002019-09-18 3:26PM EDT220.0019.400.000.000.00-103.13%
FB210618C002250002019-09-11 1:22PM EDT225.0018.800.000.000.00-103.13%
FB210618C002300002019-09-16 1:10PM EDT230.0015.700.000.000.00-203.13%
FB210618C002350002019-09-09 12:24PM EDT235.0014.700.000.000.00-103.13%
FB210618C002400002019-09-18 12:23PM EDT240.0013.740.000.000.00-1203.13%
FB210618C002450002019-09-12 3:56PM EDT245.0012.500.000.000.00-1003.13%
FB210618C002500002019-09-17 11:45AM EDT250.0010.920.000.000.00-5003.13%
FB210618C002600002019-09-13 10:39AM EDT260.009.400.000.000.00-306.25%
FB210618C002700002019-09-18 12:23PM EDT270.007.880.000.000.00-106.25%
FB210618C002800002019-09-10 1:36PM EDT280.006.850.000.000.00-10606.25%
FB210618C002850002019-09-11 3:55PM EDT285.006.450.000.000.00-106.25%
FB210618C002900002019-09-12 1:05PM EDT290.005.350.000.000.00-14906.25%
FB210618C002950002019-09-12 1:10PM EDT295.004.800.000.000.00-9706.25%
FB210618C003000002019-09-17 9:54AM EDT300.004.400.000.000.00-406.25%
FB210618C003050002019-09-12 12:47PM EDT305.004.100.000.000.00-3306.25%
FB210618C003100002019-09-13 3:50PM EDT310.003.750.000.000.00-906.25%
FB210618C003150002019-08-30 10:56AM EDT315.003.550.000.000.00-206.25%
FB210618C003200002019-09-03 3:18PM EDT320.002.940.000.000.00-606.25%
FB210618C003250002019-08-13 11:37AM EDT325.004.060.975.150.00-10032.64%
FB210618C003300002019-07-16 11:22AM EDT330.006.500.763.400.00-2029.88%
FB210618C003350002019-08-06 10:03AM EDT335.003.702.062.770.00-101529.01%
FB210618C003400002019-08-23 1:05PM EDT340.001.690.000.000.00-206.25%
FB210618C003450002019-09-09 3:28PM EDT345.002.270.000.000.00-106.25%
FB210618C003500002019-09-04 11:42AM EDT350.001.700.000.000.00-2012.50%
FB210618C003550002019-09-17 3:58PM EDT355.002.380.000.000.00-2012.50%
FB210618C003600002019-08-30 10:05AM EDT360.001.860.000.000.00-2012.50%
FB210618C003650002019-09-16 10:02AM EDT365.001.950.000.000.00-2012.50%
FB210618C003700002019-09-18 3:16PM EDT370.001.160.000.000.00-1012.50%
FB210618C003750002019-09-17 3:24PM EDT375.001.190.000.000.00-1012.50%
FB210618C003800002019-09-11 10:15AM EDT380.001.880.000.000.00-1012.50%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618P000050002019-08-19 1:48PM EDT5.000.030.000.010.00-1484.38%
FB210618P000100002019-09-11 10:26AM EDT10.000.010.000.000.00-5050.00%
FB210618P000150002019-07-25 9:48AM EDT15.000.070.005.000.00--10134.45%
FB210618P000200002019-07-31 2:21PM EDT20.000.030.004.750.00-198115.14%
FB210618P000250002019-08-15 10:13AM EDT25.000.050.000.150.00-122958.79%
FB210618P000300002019-09-12 2:26PM EDT30.000.050.000.000.00-1025.00%
FB210618P000350002019-08-29 9:45AM EDT35.000.070.000.000.00-1025.00%
FB210618P000400002019-09-12 9:31AM EDT40.000.100.010.200.00-115550.73%
FB210618P000450002019-09-11 9:46AM EDT45.000.150.000.000.00-1025.00%
FB210618P000500002019-07-31 2:12PM EDT50.000.190.000.500.00-41849.73%
FB210618P000550002019-09-09 3:50PM EDT55.000.300.000.000.00-1025.00%
FB210618P000600002019-09-06 2:28PM EDT60.000.300.000.000.00-1012.50%
FB210618P000650002019-09-09 9:37AM EDT65.000.540.000.000.00-1012.50%
FB210618P000700002019-08-28 2:10PM EDT70.000.860.000.000.00-4012.50%
FB210618P000750002019-07-26 1:03PM EDT75.000.840.601.350.00-11142.27%
FB210618P000800002019-08-05 10:05AM EDT80.001.450.961.570.00-52340.88%
FB210618P000850002019-08-01 12:23PM EDT85.001.700.004.750.00-12450.77%
FB210618P000900002019-09-17 2:22PM EDT90.001.600.000.000.00-20012.50%
FB210618P000950002019-09-06 11:29AM EDT95.002.200.000.000.00-1012.50%
FB210618P001000002019-09-17 1:20PM EDT100.002.500.000.000.00-3012.50%
FB210618P001050002019-09-18 2:02PM EDT105.002.950.000.000.00-206.25%
FB210618P001100002019-09-05 9:36AM EDT110.003.900.000.000.00-306.25%
FB210618P001150002019-09-16 12:57PM EDT115.004.400.000.000.00-206.25%
FB210618P001200002019-09-16 3:48PM EDT120.005.150.000.000.00-206.25%
FB210618P001250002019-09-11 11:08AM EDT125.005.630.000.000.00-106.25%
FB210618P001300002019-09-18 10:59AM EDT130.006.650.000.000.00-2506.25%
FB210618P001350002019-09-12 2:11PM EDT135.007.950.000.000.00-106.25%
FB210618P001400002019-09-17 3:14PM EDT140.009.300.000.000.00-506.25%
FB210618P001450002019-09-13 9:55AM EDT145.0010.400.000.000.00-103.13%
FB210618P001500002019-09-17 1:09PM EDT150.0012.360.000.000.00-803.13%
FB210618P001550002019-09-18 10:26AM EDT155.0013.200.000.000.00-15003.13%
FB210618P001600002019-09-18 2:42PM EDT160.0015.400.000.000.00-803.13%
FB210618P001650002019-09-10 2:35PM EDT165.0017.900.000.000.00-201.56%
FB210618P001700002019-09-16 2:42PM EDT170.0019.270.000.000.00-101.56%
FB210618P001750002019-09-18 3:09PM EDT175.0021.400.000.000.00-101.56%
FB210618P001800002019-09-11 10:38AM EDT180.0023.000.000.000.00-200.78%
FB210618P001850002019-09-11 1:17PM EDT185.0024.500.000.000.00-100.39%
FB210618P001900002019-09-17 11:45AM EDT190.0028.650.000.000.00-7000.00%
FB210618P001950002019-09-17 10:10AM EDT195.0030.940.000.000.00-300.00%
FB210618P002000002019-09-04 1:38PM EDT200.0034.390.000.000.00-2000.00%
FB210618P002050002019-09-17 11:21AM EDT205.0036.800.000.000.00-100.00%
FB210618P002100002019-08-16 3:46PM EDT210.0043.6736.8541.400.00-314027.98%
FB210618P002150002019-08-26 3:40PM EDT215.0048.170.000.000.00-1500.00%
FB210618P002200002019-09-03 12:03PM EDT220.0048.700.000.000.00-1000.00%
FB210618P002250002019-08-28 3:42PM EDT225.0054.200.000.000.00-1500.00%
FB210618P002300002019-08-19 1:39PM EDT230.0054.1049.9054.450.00-11426.36%
FB210618P002350002019-08-16 10:01AM EDT235.0060.7053.6558.150.00-14826.12%
FB210618P002400002019-07-24 3:55PM EDT240.0049.0065.7070.300.00-104835.04%
FB210618P002450002019-06-26 11:11AM EDT245.0065.4057.1559.700.00-5017.06%
FB210618P002500002019-08-21 2:37PM EDT250.0071.000.000.000.00-200.00%
FB210618P002600002019-06-26 11:22AM EDT260.0077.0568.6070.800.00-1200.00%
FB210618P002700002019-09-03 2:31PM EDT270.0089.250.000.000.00-5000.00%
FB210618P002800002019-09-03 3:52PM EDT280.0098.700.000.000.00-2900.00%
FB210618P002850002019-09-13 3:55PM EDT285.0098.300.000.000.00-23100.00%
FB210618P002900002019-09-13 3:56PM EDT290.00103.150.000.000.00-9000.00%
FB210618P002950002019-09-13 3:51PM EDT295.00107.900.000.000.00-1600.00%
FB210618P003000002019-09-11 3:04PM EDT300.00111.750.000.000.00-5400.00%
FB210618P003050002019-09-05 3:03PM EDT305.00115.000.000.000.00-1700.00%
FB210618P003100002019-09-05 3:08PM EDT310.00119.850.000.000.00-1300.00%
FB210618P003150002019-08-19 1:39PM EDT315.00128.60124.75128.900.00-60025.13%
FB210618P003250002019-08-19 11:23AM EDT325.00138.25134.65138.950.00--026.37%
FB210618P003300002019-08-20 2:52PM EDT330.00146.200.000.000.00--00.00%
FB210618P003400002019-08-26 10:49AM EDT340.00160.800.000.000.00--00.00%
FB210618P003500002019-08-19 11:24AM EDT350.00163.35159.50164.200.00-11029.63%
FB210618P003700002019-08-08 3:08PM EDT370.00180.47180.60185.050.00--033.69%
FB210618P003800002019-07-11 10:59AM EDT380.00178.05189.80194.500.00-2033.26%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità