Italia markets open in 3 hours 47 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
261,79+4,97 (+1,94%)
Alla chiusura: 4:00PM EDT

262,60 0,81 (0,31%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618C000050002020-09-21 11:05AM EDT5.00241.95255.45258.100.00-114299.12%
FB210618C000100002020-09-29 3:48PM EDT10.00252.50250.80253.10+6.95+2.83%23160.94%
FB210618C000150002020-09-21 10:10AM EDT15.00231.49245.80248.750.00--348162.01%
FB210618C000200002020-09-21 11:05AM EDT20.00227.00240.85243.800.00-414146.29%
FB210618C000250002020-09-17 3:31PM EDT25.00227.79235.90238.150.00-1519118.16%
FB210618C000300002020-09-29 2:13PM EDT30.00230.39230.85233.80+5.39+2.40%2355121.78%
FB210618C000350002020-07-15 12:52PM EDT35.00204.85224.95227.750.00-1011123.97%
FB210618C000400002020-07-09 8:13PM EDT40.00121.45198.30199.800.00--00.00%
FB210618C000450002020-09-02 2:08PM EDT45.00255.80215.90218.950.00--3101.12%
FB210618C000500002020-09-21 12:27PM EDT50.00197.84210.90214.000.00-6995.65%
FB210618C000550002020-08-05 1:49PM EDT55.00196.00226.80229.350.00-1010229.60%
FB210618C000600002020-09-18 12:45PM EDT60.00193.29200.95204.100.00-6686.72%
FB210618C000650002020-07-09 8:13PM EDT65.00117.95173.60175.050.00---0.00%
FB210618C000700002020-09-28 1:52PM EDT70.00186.70190.90194.300.00-1279.15%
FB210618C000750002020-09-21 1:21PM EDT75.00174.95185.90188.500.00-5567.72%
FB210618C000800002020-08-27 9:51AM EDT80.00219.20174.55176.550.00-460.00%
FB210618C000850002020-07-09 8:13PM EDT85.0089.20154.05155.450.00-260.00%
FB210618C000900002020-08-13 9:53AM EDT90.00174.60176.55178.550.00-1313198.58%
FB210618C000950002020-08-26 3:57PM EDT95.00210.00159.85161.800.00-352550.00%
FB210618C001000002020-09-22 9:35AM EDT100.00152.00161.30163.950.00-21,47859.13%
FB210618C001050002020-07-09 8:13PM EDT105.0071.25134.75136.150.00-71480.00%
FB210618C001100002020-07-09 8:13PM EDT110.0055.95129.95131.550.00-41430.00%
FB210618C001150002020-08-07 9:58AM EDT115.00157.60168.85171.400.00-241130.59%
FB210618C001200002020-09-09 10:56AM EDT120.00159.20141.80144.600.00-215753.75%
FB210618C001250002020-07-09 8:13PM EDT125.00105.05115.85117.200.00-10410.00%
FB210618C001300002020-09-11 1:35PM EDT130.00136.00132.30135.050.00-312651.83%
FB210618C001350002020-09-14 3:42PM EDT135.00135.50127.00130.600.00-11450.10%
FB210618C001400002020-09-23 2:40PM EDT140.00113.95122.90125.650.00-21,08550.07%
FB210618C001450002020-08-27 11:19AM EDT145.00156.20112.30114.200.00-11100.00%
FB210618C001500002020-09-21 12:27PM EDT150.00101.80114.60116.450.00-231,30550.28%
FB210618C001550002020-08-26 2:24PM EDT155.00151.07103.30105.150.00-53150.00%
FB210618C001600002020-09-24 1:37PM EDT160.0096.75105.60106.450.00-130648.44%
FB210618C001650002020-09-16 10:27AM EDT165.00109.04101.20102.000.00-241547.63%
FB210618C001700002020-09-17 3:12PM EDT170.0089.0096.8598.750.00-461049.70%
FB210618C001750002020-09-25 10:30AM EDT175.0093.6092.7593.40+11.00+13.32%155546.38%
FB210618C001800002020-09-21 2:42PM EDT180.0090.0088.4589.20+14.50+19.21%396745.79%
FB210618C001850002020-09-17 3:53PM EDT185.0079.1884.4085.100.00-1149245.26%
FB210618C001900002020-09-25 2:55PM EDT190.0078.8080.5081.10+4.20+5.63%564344.80%
FB210618C001950002020-09-28 1:46PM EDT195.0072.6576.5577.350.00-352744.64%
FB210618C002000002020-09-25 10:23AM EDT200.0063.3072.8073.500.00-13,00744.14%
FB210618C002050002020-09-28 10:06AM EDT205.0065.6369.0070.800.00-261145.35%
FB210618C002100002020-09-29 10:00AM EDT210.0064.9165.4567.80+1.71+2.71%61,09645.80%
FB210618C002150002020-09-21 2:51PM EDT215.0051.0262.1562.800.00-146143.14%
FB210618C002200002020-09-28 11:44AM EDT220.0055.4558.8559.500.00-11,55942.91%
FB210618C002250002020-09-28 10:18AM EDT225.0052.7555.6556.250.00-11,38342.61%
FB210618C002300002020-09-29 9:52AM EDT230.0052.4752.5553.20+3.37+6.86%118,59942.43%
FB210618C002350002020-09-29 12:25PM EDT235.0047.9049.6050.20+1.50+3.23%174042.17%
FB210618C002400002020-09-29 2:00PM EDT240.0045.5246.7047.35+2.12+4.88%12,33841.97%
FB210618C002450002020-09-28 2:03PM EDT245.0043.0043.9544.60+1.70+4.12%11,28841.76%
FB210618C002500002020-09-29 3:54PM EDT250.0042.5041.3541.95+3.90+10.10%113,68641.54%
FB210618C002600002020-09-29 3:55PM EDT260.0037.2536.4537.00+3.65+10.86%9694,77541.13%
FB210618C002700002020-09-29 3:52PM EDT270.0032.8032.0532.45+3.55+12.14%6492,98540.71%
FB210618C002800002020-09-29 3:58PM EDT280.0028.2727.7528.35+2.57+10.00%717,65140.33%
FB210618C002850002020-09-29 3:58PM EDT285.0026.3225.8526.40+2.97+12.72%271,07440.08%
FB210618C002900002020-09-29 2:50PM EDT290.0024.4024.0524.55+2.50+11.42%761,16839.84%
FB210618C002950002020-09-29 3:21PM EDT295.0022.6022.3022.85+2.88+14.60%701,27839.67%
FB210618C003000002020-09-29 3:21PM EDT300.0021.5520.7021.20+2.45+12.83%386,26539.45%
FB210618C003050002020-09-29 3:13PM EDT305.0019.9519.2019.70+2.85+16.67%2482739.30%
FB210618C003100002020-09-29 2:53PM EDT310.0018.0017.7518.25+2.27+14.43%41,31439.10%
FB210618C003150002020-09-28 10:25AM EDT315.0016.6516.4016.90+2.10+14.43%426238.93%
FB210618C003200002020-09-28 10:34AM EDT320.0013.4015.1515.650.00-679338.79%
FB210618C003250002020-09-29 3:21PM EDT325.0014.2014.0014.45+1.80+14.52%75,40738.61%
FB210618C003300002020-09-29 10:18AM EDT330.0012.4712.9013.35+1.12+9.87%11,04838.47%
FB210618C003350002020-09-29 12:59PM EDT335.0011.5511.9012.40+0.90+8.45%734638.43%
FB210618C003400002020-09-28 3:39PM EDT340.009.9510.9512.350.00-285239.55%
FB210618C003450002020-09-29 9:52AM EDT345.0010.2510.1010.55+1.90+22.75%242238.18%
FB210618C003500002020-09-29 3:46PM EDT350.009.508.309.75+1.15+13.77%71,79438.10%
FB210618C003550002020-09-29 12:58PM EDT355.008.308.559.00+0.70+9.21%717838.03%
FB210618C003600002020-09-29 3:26PM EDT360.007.927.908.35+0.97+13.96%212,27838.02%
FB210618C003650002020-09-17 3:29PM EDT365.007.055.908.60+0.75+11.90%3029339.41%
FB210618C003700002020-09-29 2:07PM EDT370.006.656.707.10+1.10+19.82%35,95637.88%
FB210618C003750002020-09-29 3:56PM EDT375.006.406.157.50+1.15+21.90%359239.48%
FB210618C003800002020-09-29 2:31PM EDT380.005.705.706.05+0.81+16.56%3411,84237.79%
FB210618C003900002020-09-29 3:21PM EDT390.005.004.856.15+1.10+28.21%919039.68%
FB210618C004000002020-09-29 2:41PM EDT400.004.254.154.50+0.65+18.06%1142137.92%
FB210618C004100002020-09-24 10:29AM EDT410.003.303.604.850.00-549140.20%
FB210618C004200002020-09-25 1:07PM EDT420.002.523.103.350.00-17138.05%
FB210618C004300002020-09-25 1:08PM EDT430.002.522.702.91+0.30+13.51%112238.17%
FB210618C004400002020-09-29 11:15AM EDT440.002.312.372.55+0.21+10.00%131038.35%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210618P000050002020-09-29 3:27PM EDT5.000.010.000.050.00-49443163.28%
FB210618P000100002020-08-20 9:49AM EDT10.000.030.000.100.00-101,079141.02%
FB210618P000150002020-06-29 2:18PM EDT15.000.120.000.080.00-1165119.53%
FB210618P000200002020-09-25 3:59PM EDT20.000.050.000.090.00-30210108.20%
FB210618P000250002020-07-02 11:18AM EDT25.000.050.000.090.00-219998.44%
FB210618P000300002020-07-29 2:30PM EDT30.000.050.000.190.00-424397.66%
FB210618P000350002020-09-09 9:30AM EDT35.000.110.000.120.00-1036986.33%
FB210618P000400002020-09-18 9:30AM EDT40.000.120.000.220.00-179185.94%
FB210618P000450002020-09-11 3:50PM EDT45.000.200.000.220.00-12380.57%
FB210618P000500002020-09-17 3:10PM EDT50.000.110.000.240.00-211976.56%
FB210618P000550002020-09-21 1:15PM EDT55.000.130.000.170.00-82669.53%
FB210618P000600002020-09-23 10:18AM EDT60.000.150.070.190.00-1013668.85%
FB210618P000650002020-09-04 12:34PM EDT65.000.360.000.310.00-15016466.50%
FB210618P000700002020-08-26 3:36PM EDT70.000.320.140.270.00-21365.23%
FB210618P000750002020-09-28 11:49AM EDT75.000.230.220.28-0.01-4.17%523363.48%
FB210618P000800002020-08-21 11:39AM EDT80.000.460.260.400.00-210562.60%
FB210618P000850002020-09-08 11:14AM EDT85.000.850.260.390.00-128659.42%
FB210618P000900002020-09-11 10:27AM EDT90.000.690.110.470.00-4037755.71%
FB210618P000950002020-09-04 10:57AM EDT95.001.370.160.770.00-3522356.69%
FB210618P001000002020-09-21 1:11PM EDT100.000.750.490.630.00-1186155.54%
FB210618P001050002020-09-03 2:25PM EDT105.001.600.600.730.00-149054.39%
FB210618P001100002020-09-23 12:57PM EDT110.001.000.720.830.00-1157053.15%
FB210618P001150002020-09-15 10:00AM EDT115.001.020.860.980.00-268552.17%
FB210618P001200002020-09-29 11:35AM EDT120.001.151.021.14-0.05-4.17%181,04351.17%
FB210618P001250002020-09-24 1:46PM EDT125.001.761.221.330.00-178750.32%
FB210618P001300002020-09-17 3:39PM EDT130.001.541.401.55-0.52-25.24%644049.83%
FB210618P001350002020-09-10 10:37AM EDT135.002.551.251.850.00-2049349.26%
FB210618P001400002020-09-28 3:50PM EDT140.002.251.522.120.00-593348.34%
FB210618P001450002020-09-29 12:21PM EDT145.002.521.872.48-0.14-5.26%2050347.71%
FB210618P001500002020-09-29 1:26PM EDT150.002.912.222.85-0.19-6.13%43,16146.95%
FB210618P001550002020-09-29 3:09PM EDT155.003.202.663.35-1.52-32.20%82,25246.54%
FB210618P001600002020-09-29 12:25PM EDT160.003.903.553.80-0.13-3.23%182,40945.76%
FB210618P001650002020-09-29 1:37PM EDT165.004.454.104.40-1.40-23.93%285845.32%
FB210618P001700002020-09-28 11:55AM EDT170.005.304.305.100.00-13,66044.97%
FB210618P001750002020-09-29 3:05PM EDT175.005.805.055.75-0.69-10.63%20096544.32%
FB210618P001800002020-09-25 3:22PM EDT180.006.606.206.55-0.55-7.69%133,28443.88%
FB210618P001850002020-09-29 3:33PM EDT185.007.507.107.50-2.25-23.08%32,17843.60%
FB210618P001900002020-09-23 3:36PM EDT190.008.907.658.500.00-41,12743.24%
FB210618P001950002020-09-24 9:43AM EDT195.0012.808.759.600.00-21,23242.91%
FB210618P002000002020-09-29 2:06PM EDT200.0011.049.9510.80-0.27-2.39%186,28542.59%
FB210618P002050002020-09-29 9:37AM EDT205.0012.4510.6513.50-1.73-12.20%2157744.56%
FB210618P002100002020-09-24 9:43AM EDT210.0014.0012.6514.950.00-101,92644.22%
FB210618P002150002020-09-29 9:58AM EDT215.0015.1514.7515.15-3.30-17.89%851641.90%
FB210618P002200002020-09-28 9:51AM EDT220.0016.6016.2516.80-0.70-4.05%55,75641.65%
FB210618P002250002020-09-29 9:58AM EDT225.0018.6117.1518.70-1.11-5.63%21,95741.60%
FB210618P002300002020-09-29 2:13PM EDT230.0020.5018.2520.45-0.80-3.76%1052,85741.19%
FB210618P002350002020-09-29 2:05PM EDT235.0022.9521.0522.50-4.10-15.16%211,65441.04%
FB210618P002400002020-09-29 3:39PM EDT240.0024.6523.1524.65-1.27-4.90%791,48940.87%
FB210618P002450002020-09-29 1:19PM EDT245.0026.3526.4026.80-1.43-5.15%111,71040.56%
FB210618P002500002020-09-29 2:56PM EDT250.0028.7028.7529.25-2.49-7.98%1142,72240.48%
FB210618P002600002020-09-29 2:32PM EDT260.0034.4533.7534.15-0.70-1.99%13476739.94%
FB210618P002700002020-09-29 2:50PM EDT270.0039.6538.2039.60-3.10-7.25%1851,28839.53%
FB210618P002800002020-09-29 2:56PM EDT280.0044.9544.0546.30-2.15-4.56%1882,66440.05%
FB210618P002850002020-09-29 2:50PM EDT285.0048.6047.1048.55-2.70-5.26%571,27138.90%
FB210618P002900002020-09-28 9:42AM EDT290.0053.2050.2552.450.00-141,90439.51%
FB210618P002950002020-09-22 3:54PM EDT295.0056.6053.5555.850.00-92,29139.45%
FB210618P003000002020-09-28 9:51AM EDT300.0060.1057.8058.500.00-4749838.41%
FB210618P003050002020-09-22 3:54PM EDT305.0063.7061.3061.950.00-5534238.19%
FB210618P003100002020-09-28 9:42AM EDT310.0067.4063.5065.600.00-6744138.10%
FB210618P003150002020-09-28 9:51AM EDT315.0071.3066.9569.150.00-6535337.78%
FB210618P003200002020-09-28 9:42AM EDT320.0074.9071.2572.750.00-513,55637.42%
FB210618P003250002020-09-28 9:42AM EDT325.0078.4575.1076.850.00-4746437.60%
FB210618P003300002020-09-28 9:42AM EDT330.0082.9079.0080.650.00-4845237.30%
FB210618P003350002020-09-28 9:42AM EDT335.0086.5082.9584.700.00-4323337.23%
FB210618P003400002020-09-23 3:35PM EDT340.0098.4587.0588.700.00-1520537.00%
FB210618P003450002020-09-01 12:54PM EDT345.0074.8692.1092.800.00-2736.82%
FB210618P003500002020-09-17 2:10PM EDT350.00104.4296.3097.050.00-33036.77%
FB210618P003550002020-09-23 3:39PM EDT355.00111.20100.55101.250.00-2636.56%
FB210618P003600002020-08-26 12:35PM EDT360.0084.73110.10111.050.00-14444.71%
FB210618P003700002020-09-02 12:06PM EDT370.0094.23113.70114.350.00-144136.23%
FB210618P003750002020-07-13 3:49PM EDT375.00139.30119.90121.800.00--041.34%
FB210618P003800002020-09-16 12:32PM EDT380.00119.65122.70123.400.00-2336.19%
FB210618P003900002020-09-21 12:12AM EDT390.00128.65131.85132.550.00--1436.06%
FB210618P004000002020-09-02 12:02PM EDT400.00118.45141.10141.900.00--136.12%
FB210618P004100002020-08-27 2:42PM EDT410.00125.46156.55158.100.00-7749.59%
FB210618P004400002020-09-21 1:43PM EDT440.00192.45179.40180.250.00-104036.74%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità