Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
312,46-0,56 (-0,18%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618C000050002021-02-09 4:04PM EDT5.00265.15267.95269.500.00-1120.00%
FB210618C000100002021-04-09 2:02PM EDT10.00301.91301.25302.80+0.48+0.16%1913360.55%
FB210618C000150002021-02-23 10:33AM EDT15.00245.16263.90266.150.00-13490.00%
FB210618C000200002021-04-09 2:02PM EDT20.00291.90291.25292.85-0.35-0.12%1731284.96%
FB210618C000250002021-02-17 12:39PM EDT25.00245.15262.85267.500.00-200.00%
FB210618C000300002021-04-07 2:25PM EDT30.00282.70280.40284.100.00-1354303.32%
FB210618C000350002020-12-28 3:53PM EDT35.00241.43235.60240.000.00-10110.00%
FB210618C000400002021-01-08 11:36AM EDT40.00224.29227.50229.000.00-660.00%
FB210618C000450002021-04-09 10:27AM EDT45.00268.45265.55269.15+33.99+14.50%33249.22%
FB210618C000500002020-12-31 11:01AM EDT50.00225.15207.60209.350.00-2110.00%
FB210618C000550002020-10-12 1:43PM EDT55.00224.65221.55222.800.00-1000.00%
FB210618C000600002021-04-07 2:25PM EDT60.00252.75250.45254.150.00-111211.67%
FB210618C000650002020-07-09 4:58PM EDT65.00117.950.000.000.00-2-0.00%
FB210618C000700002020-09-28 1:52PM EDT70.00186.70194.20195.200.00-120.00%
FB210618C000750002021-01-28 4:51PM EDT75.00191.00180.45185.000.00-660.00%
FB210618C000800002021-01-25 10:52AM EDT80.00198.80180.80182.150.00-260.00%
FB210618C000850002020-12-22 12:43PM EDT85.00180.50187.70189.800.00-170.00%
FB210618C000900002021-03-31 3:57PM EDT90.00204.97220.65224.200.00-10118161.87%
FB210618C000950002021-01-19 3:53PM EDT95.00165.70173.75175.450.00-352550.00%
FB210618C001000002021-04-01 9:40AM EDT100.00201.00210.50214.200.00-11,491148.93%
FB210618C001050002021-02-23 2:51PM EDT105.00158.83172.10175.600.00-11450.00%
FB210618C001100002021-03-11 1:56PM EDT110.00166.45200.65204.250.00-5158138.09%
FB210618C001150002021-01-29 10:48AM EDT115.00147.12140.95145.000.00-1470.00%
FB210618C001200002021-02-26 1:08PM EDT120.00153.00161.60164.050.00-11630.00%
FB210618C001250002021-03-30 9:47AM EDT125.00166.11185.55189.300.00-1784123.19%
FB210618C001300002021-04-09 1:15PM EDT130.00182.00180.60184.30+12.00+7.06%3120118.43%
FB210618C001350002021-03-19 9:48AM EDT135.00151.00175.60179.350.00-15861.72%
FB210618C001400002021-04-09 2:52PM EDT140.00171.95171.70173.65-0.22-0.13%5041,07378.13%
FB210618C001450002021-04-01 11:08AM EDT145.00154.60165.65169.400.00-19665.23%
FB210618C001500002021-04-08 3:51PM EDT150.00163.53160.65164.400.00-285262.50%
FB210618C001550002021-04-06 10:10AM EDT155.00153.50155.70159.450.00-121063.87%
FB210618C001600002021-04-06 9:34AM EDT160.00151.56150.70154.450.00-130561.13%
FB210618C001650002021-04-01 11:58AM EDT165.00134.40145.75149.500.00-242761.13%
FB210618C001700002021-04-09 2:37PM EDT170.00141.91140.75144.55-1.61-1.12%257659.57%
FB210618C001750002021-03-17 2:32PM EDT175.00108.67135.80139.600.00-156458.74%
FB210618C001800002021-04-07 2:24PM EDT180.00133.62130.85134.600.00-2091556.89%
FB210618C001850002021-04-07 1:28PM EDT185.00127.20125.90129.650.00-148055.66%
FB210618C001900002021-03-26 2:18PM EDT190.0090.86120.95124.700.00-163554.25%
FB210618C001950002021-04-01 10:58AM EDT195.00105.00116.00119.750.00-150752.73%
FB210618C002000002021-04-09 10:34AM EDT200.00113.94111.05114.80+2.44+2.19%22,71151.12%
FB210618C002050002021-04-08 10:03AM EDT205.00107.34106.15109.900.00-265850.20%
FB210618C002100002021-04-07 1:51PM EDT210.00103.58101.20104.950.00-1689864.29%
FB210618C002150002021-04-07 10:44AM EDT215.0097.3096.30100.050.00-5037161.80%
FB210618C002200002021-04-08 3:45PM EDT220.0094.3591.4095.150.00-31,57359.30%
FB210618C002250002021-04-09 10:35AM EDT225.0089.9586.5590.30+0.45+0.50%51,57757.08%
FB210618C002300002021-04-09 3:42PM EDT230.0083.0081.6585.45-1.04-1.24%418,90654.82%
FB210618C002350002021-04-09 9:40AM EDT235.0078.5176.9080.55-0.64-0.81%177652.31%
FB210618C002400002021-04-09 10:01AM EDT240.0075.4073.0574.35+5.93+8.54%12,35143.34%
FB210618C002450002021-04-07 3:23PM EDT245.0070.6568.4069.60+0.75+1.07%11,47241.97%
FB210618C002500002021-04-09 3:28PM EDT250.0064.4563.6065.45-0.65-1.00%5335,93743.09%
FB210618C002550002021-04-08 12:27PM EDT255.0059.1859.0560.850.00-11,03641.80%
FB210618C002600002021-04-09 3:00PM EDT260.0054.2054.9056.00-2.13-3.78%2311,40639.44%
FB210618C002650002021-04-09 3:51PM EDT265.0050.2350.4051.25-2.14-4.09%72,01737.37%
FB210618C002700002021-04-09 3:54PM EDT270.0046.2045.9046.80-1.20-2.53%3116,94136.15%
FB210618C002750002021-04-09 12:31PM EDT275.0042.1042.0042.60-1.15-2.66%22,84335.40%
FB210618C002800002021-04-09 3:34PM EDT280.0038.5037.7539.20-0.90-2.28%2819,74736.35%
FB210618C002850002021-04-09 3:36PM EDT285.0033.9533.8535.00-0.25-0.73%174,42134.87%
FB210618C002900002021-04-09 1:47PM EDT290.0031.0030.7031.30-0.90-2.82%4415,64834.24%
FB210618C002950002021-04-09 3:48PM EDT295.0027.1427.0027.85-0.81-2.90%132,91833.77%
FB210618C003000002021-04-09 3:54PM EDT300.0024.2823.8524.65-1.32-5.16%1,23228,58333.40%
FB210618C003050002021-04-09 3:36PM EDT305.0021.0521.1022.10-1.61-7.11%1691,81233.88%
FB210618C003100002021-04-09 3:56PM EDT310.0018.8918.3019.00-1.11-5.55%1,7995,07632.89%
FB210618C003150002021-04-09 3:18PM EDT315.0016.4015.9016.95-0.95-5.48%3344,24033.45%
FB210618C003200002021-04-09 3:43PM EDT320.0014.2014.1014.40-1.13-7.37%1043,16932.69%
FB210618C003250002021-04-09 3:56PM EDT325.0012.2011.8512.40-1.01-7.65%1096,29332.54%
FB210618C003300002021-04-09 3:55PM EDT330.0010.5710.2010.65-0.95-8.25%4533,75532.48%
FB210618C003350002021-04-09 12:47PM EDT335.009.008.759.10-0.80-8.16%111,87432.43%
FB210618C003400002021-04-09 3:31PM EDT340.007.277.507.75-1.18-13.96%753,65732.42%
FB210618C003450002021-04-09 3:18PM EDT345.006.006.356.60-1.28-17.58%552,88632.48%
FB210618C003500002021-04-09 3:52PM EDT350.005.455.405.60-0.80-12.80%6528,88732.54%
FB210618C003550002021-04-09 3:58PM EDT355.004.604.554.75-0.74-13.86%2784,06732.65%
FB210618C003600002021-04-09 2:59PM EDT360.003.823.854.15-0.68-15.11%522,03033.13%
FB210618C003650002021-04-09 1:30PM EDT365.003.433.253.55-0.47-12.05%3684433.36%
FB210618C003700002021-04-09 3:11PM EDT370.002.702.793.05-0.50-15.62%1346,24433.64%
FB210618C003750002021-04-09 3:01PM EDT375.002.342.392.58-0.49-17.31%269933.78%
FB210618C003800002021-04-09 3:42PM EDT380.002.072.062.20-0.44-17.53%341,64834.00%
FB210618C003850002021-04-08 2:32PM EDT385.002.201.391.94-0.05-2.22%112334.50%
FB210618C003900002021-04-09 1:51PM EDT390.001.631.541.68-0.24-12.83%2661,46334.84%
FB210618C003950002021-04-09 2:41PM EDT395.001.351.001.47-0.27-16.67%12218935.24%
FB210618C004000002021-04-09 2:23PM EDT400.001.181.171.25-0.26-18.06%1071,56235.41%
FB210618C004050002021-04-06 9:41AM EDT405.001.171.031.100.00-45435.83%
FB210618C004100002021-04-09 3:44PM EDT410.000.920.640.97-0.23-20.00%2331,18136.24%
FB210618C004150002021-04-09 10:48AM EDT415.000.960.800.87-0.11-10.28%16336.74%
FB210618C004200002021-04-08 3:25PM EDT420.000.820.480.78-0.07-7.87%319337.23%
FB210618C004250002021-04-09 2:04PM EDT425.000.690.420.70-0.11-13.75%1167837.70%
FB210618C004300002021-04-09 10:32AM EDT430.000.730.370.68-0.03-3.95%2316038.66%
FB210618C004350002021-04-06 11:02AM EDT435.000.630.510.560.00-543138.55%
FB210618C004400002021-04-09 3:16PM EDT440.000.480.470.51-0.12-20.00%249739.04%
FB210618C004450002021-04-09 10:41AM EDT445.000.540.490.53-0.01-1.82%23740.33%
FB210618C004500002021-04-06 9:45AM EDT450.000.530.430.470.00--240.63%
FB210618C004550002021-04-06 12:31PM EDT455.000.500.400.440.00--4241.24%
FB210618C004600002021-04-08 1:00PM EDT460.000.410.310.350.00-19840.87%
FB210618C004800002021-04-07 3:28PM EDT480.000.370.210.250.00-9942642.63%
FB210618C005000002021-04-09 9:30AM EDT500.000.570.150.23+0.34+147.83%183745.56%
FB210618C005200002021-04-08 12:54PM EDT520.000.170.100.190.00-237147.66%
FB210618C005400002021-04-09 2:53PM EDT540.000.100.090.15-0.02-16.67%137049.32%
FB210618C005600002021-04-09 11:36AM EDT560.000.080.040.13-0.02-20.00%611,08751.37%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618P000050002021-03-22 3:52PM EDT5.000.010.000.010.00-11829287.50%
FB210618P000100002021-04-05 12:05PM EDT10.000.010.000.020.00-21,093246.88%
FB210618P000150002021-02-10 3:20PM EDT15.000.010.000.040.00-2239229.69%
FB210618P000200002021-01-29 1:10PM EDT20.000.050.000.050.00-148437210.94%
FB210618P000250002020-10-19 11:09AM EDT25.000.040.000.050.00-78201192.19%
FB210618P000300002021-01-14 1:34PM EDT30.000.020.000.070.00-100343183.59%
FB210618P000350002021-01-14 1:27PM EDT35.000.020.000.070.00-50371171.88%
FB210618P000400002021-01-11 10:44AM EDT40.000.030.000.060.00-49811158.59%
FB210618P000450002021-03-02 11:01AM EDT45.000.030.000.050.00-20155146.88%
FB210618P000500002021-03-16 12:27PM EDT50.000.050.000.050.00-3258139.06%
FB210618P000550002021-03-18 2:33PM EDT55.000.010.000.050.00-1478132.03%
FB210618P000600002021-03-16 9:52AM EDT60.000.010.000.050.00-5388125.00%
FB210618P000650002021-03-05 1:54PM EDT65.000.050.010.050.00-20205121.09%
FB210618P000700002021-03-15 3:30PM EDT70.000.050.010.060.00-114388117.19%
FB210618P000750002021-04-09 2:21PM EDT75.000.040.010.03+0.03+300.00%101,741106.25%
FB210618P000800002021-03-31 1:02PM EDT80.000.040.000.070.00-41,612107.03%
FB210618P000850002021-03-31 9:30AM EDT85.000.040.010.080.00-21,528104.69%
FB210618P000900002021-04-09 10:01AM EDT90.000.030.010.05-0.01-25.00%741,41096.88%
FB210618P000950002021-04-07 9:52AM EDT95.000.040.010.080.00-295796.09%
FB210618P001000002021-04-09 9:36AM EDT100.000.040.030.08-0.03-42.86%1975,62493.75%
FB210618P001050002021-03-29 11:38AM EDT105.000.120.020.090.00-251989.84%
FB210618P001100002021-03-29 9:30AM EDT110.000.130.020.110.00-174487.70%
FB210618P001150002021-03-29 10:20AM EDT115.000.150.030.110.00-1076284.77%
FB210618P001200002021-04-09 2:52PM EDT120.000.080.050.12-0.03-27.27%701,09483.01%
FB210618P001250002021-04-06 12:32PM EDT125.000.120.040.120.00-101,63379.10%
FB210618P001300002021-04-09 1:50PM EDT130.000.100.050.13-0.04-28.57%1092076.76%
FB210618P001350002021-04-07 3:00PM EDT135.000.120.060.140.00-81,00674.61%
FB210618P001400002021-04-06 12:01PM EDT140.000.180.070.160.00-21,64672.66%
FB210618P001450002021-04-09 2:19PM EDT145.000.150.090.17-0.02-11.76%298570.70%
FB210618P001500002021-04-09 3:41PM EDT150.000.150.140.17-0.04-21.05%254,68969.14%
FB210618P001550002021-04-07 9:42AM EDT155.000.220.120.210.00-172,31066.80%
FB210618P001600002021-04-09 12:53PM EDT160.000.220.200.23-0.02-8.33%22,25766.11%
FB210618P001650002021-04-07 12:30PM EDT165.000.270.170.260.00-1694163.33%
FB210618P001700002021-04-07 12:11PM EDT170.000.310.200.290.00-13,99861.67%
FB210618P001750002021-04-06 1:06PM EDT175.000.370.230.320.00-41,94659.91%
FB210618P001800002021-04-09 1:51PM EDT180.000.360.330.36-0.02-5.26%603,89759.13%
FB210618P001850002021-04-08 9:43AM EDT185.000.420.350.400.00-572,43457.18%
FB210618P001900002021-04-08 11:52AM EDT190.000.460.390.430.00-611,71355.30%
FB210618P001950002021-04-08 1:34PM EDT195.000.500.400.48-0.01-1.96%12,51853.30%
FB210618P002000002021-04-09 3:42PM EDT200.000.500.460.51-0.05-9.09%336,79651.54%
FB210618P002050002021-04-09 3:29PM EDT205.000.590.550.59-0.06-9.23%11,34750.34%
FB210618P002100002021-04-09 10:52AM EDT210.000.670.600.66-0.08-10.67%324,39149.05%
FB210618P002150002021-04-08 12:23PM EDT215.000.800.670.760.00-202,11847.71%
FB210618P002200002021-04-09 3:18PM EDT220.000.840.760.85-0.01-1.18%589,75546.14%
FB210618P002250002021-04-09 12:16PM EDT225.000.950.860.96-0.10-9.52%64,03044.68%
FB210618P002300002021-04-09 3:49PM EDT230.001.040.991.09-0.07-6.31%53027,77343.26%
FB210618P002350002021-04-09 1:53PM EDT235.001.181.131.26-0.18-13.24%5913,99242.02%
FB210618P002400002021-04-09 3:27PM EDT240.001.371.331.42-0.12-8.05%2024,37340.54%
FB210618P002450002021-04-09 3:02PM EDT245.001.671.551.65-0.08-4.57%505,88039.34%
FB210618P002500002021-04-09 3:56PM EDT250.001.891.861.96-0.17-8.25%1419,78238.39%
FB210618P002550002021-04-09 3:57PM EDT255.002.282.182.34-0.17-6.94%82,77337.50%
FB210618P002600002021-04-09 3:57PM EDT260.002.732.642.77-0.30-9.90%4514,41036.55%
FB210618P002650002021-04-09 3:52PM EDT265.003.303.203.35-0.25-7.04%862,93235.88%
FB210618P002700002021-04-09 3:48PM EDT270.004.053.854.05-0.22-5.15%16210,58935.27%
FB210618P002750002021-04-09 3:49PM EDT275.004.904.704.90-0.30-5.77%2285,95634.74%
FB210618P002800002021-04-09 3:57PM EDT280.005.845.605.90-0.41-6.56%59914,72534.25%
FB210618P002850002021-04-09 3:48PM EDT285.007.106.757.20-0.30-4.05%3604,06334.09%
FB210618P002900002021-04-09 3:50PM EDT290.008.448.258.65-0.37-4.20%733,03333.84%
FB210618P002950002021-04-09 3:58PM EDT295.0010.099.7010.10-0.46-4.36%5302,77033.18%
FB210618P003000002021-04-09 3:56PM EDT300.0011.8111.5012.00-0.51-4.14%1,1183,21833.04%
FB210618P003050002021-04-09 3:44PM EDT305.0014.1313.5514.10-0.47-3.22%19886932.86%
FB210618P003100002021-04-09 3:45PM EDT310.0016.4015.8016.40-0.40-2.38%1,69985632.64%
FB210618P003150002021-04-09 3:58PM EDT315.0018.8218.6518.95-0.48-2.49%11447532.47%
FB210618P003200002021-04-09 1:20PM EDT320.0021.5521.1021.80-0.45-2.05%463,32732.44%
FB210618P003250002021-04-08 11:03AM EDT325.0025.2524.0525.200.00-2532433.05%
FB210618P003300002021-04-09 2:59PM EDT330.0028.6527.3028.00-0.40-1.38%7530232.13%
FB210618P003350002021-04-09 1:14PM EDT335.0031.4031.1031.70-1.45-4.41%419832.57%
FB210618P003400002021-04-06 11:21AM EDT340.0038.9534.6535.300.00-318832.45%
FB210618P003450002021-04-01 1:18PM EDT345.0051.5538.5539.100.00-112432.40%
FB210618P003500002021-04-09 9:30AM EDT350.0044.0842.3543.50-0.07-0.16%160233.42%
FB210618P003550002021-03-29 9:44AM EDT355.0069.9546.5547.850.00-34434.10%
FB210618P003600002021-04-06 12:30PM EDT360.0056.0850.7552.050.00-16034.14%
FB210618P003650002021-04-05 1:02PM EDT365.0059.4955.2556.550.00-16634.75%
FB210618P003700002021-04-06 12:34PM EDT370.0064.8659.4060.800.00-148834.35%
FB210618P003750002021-03-18 11:20AM EDT375.0093.4564.5565.750.00-19736.00%
FB210618P003800002021-03-24 3:12PM EDT380.0097.7569.1570.450.00-207036.71%
FB210618P003850002021-04-07 9:47AM EDT385.0079.1574.2575.100.00--137.07%
FB210618P003900002021-04-08 1:58PM EDT390.0079.0077.6080.950.00-118741.83%
FB210618P003950002021-04-09 3:32PM EDT395.0085.0083.7084.55+1.40+1.67%1237.91%
FB210618P004000002021-04-08 11:24AM EDT400.0089.2587.6590.600.00-13443.77%
FB210618P004050002021-04-09 2:43PM EDT405.0094.8092.5094.40+0.58+0.62%123040.12%
FB210618P004100002021-03-25 1:00PM EDT410.00129.6496.80100.200.00-14145.18%
FB210618P004150002021-03-25 1:00PM EDT415.00134.35101.60105.250.00--1046.84%
FB210618P004200002021-03-25 1:00PM EDT420.00139.95106.35110.150.00-124347.82%
FB210618P004250002021-03-25 2:29PM EDT425.00146.85111.45115.100.00--1048.98%
FB210618P004300002021-03-26 9:59AM EDT430.00149.10116.40120.050.00-205850.10%
FB210618P004400002021-03-18 2:10PM EDT440.00149.30126.30129.900.00-33652.00%
FB210618P004600002021-04-06 12:25PM EDT460.00152.55146.15149.800.00-364756.41%
FB210618P004800002021-04-06 3:02PM EDT480.00173.10166.10169.700.00-18960.44%
FB210618P005000002021-04-06 9:34AM EDT500.00189.85186.05189.650.00-2164.43%
FB210618P005200002021-04-06 9:34AM EDT520.00209.80207.40208.500.00--152.69%
FB210618P005400002021-01-28 10:48AM EDT540.00261.50280.50284.700.00--0200.94%
FB210618P005600002021-03-23 9:31AM EDT560.00267.00246.05249.500.00-15055.18%