Italia markets closed

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'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210716C001500002020-08-10 11:08AM EDT150.00119.00127.60129.950.00-5594.15%
FB210716C001600002020-08-26 2:57PM EDT160.00142.6096.25100.150.00--350.55%
FB210716C001700002020-09-02 1:19PM EDT170.00138.5087.9591.600.00--448.59%
FB210716C001750002020-09-14 12:54PM EDT175.00102.1283.8587.650.00-2448.12%
FB210716C001900002020-08-24 12:09AM EDT190.0082.2072.1076.300.00-1246.77%
FB210716C002000002020-09-18 2:10PM EDT200.0067.1466.0069.05-17.16-20.36%52245.73%
FB210716C002050002020-09-18 10:03AM EDT205.0068.7561.6565.30-40.27-36.94%61444.87%
FB210716C002100002020-09-17 1:37PM EDT210.0060.8657.8561.450.00-24143.78%
FB210716C002150002020-09-09 12:50PM EDT215.0079.8055.8058.150.00-1343.34%
FB210716C002200002020-09-18 10:06AM EDT220.0058.0751.9055.00-9.85-14.50%4542.98%
FB210716C002250002020-09-16 10:26AM EDT225.0054.1048.7052.05-1.65-2.96%263142.74%
FB210716C002300002020-09-17 3:25PM EDT230.0047.7546.0049.800.00-1943.23%
FB210716C002400002020-09-17 2:22PM EDT240.0043.8040.5043.600.00-44841.79%
FB210716C002450002020-09-18 9:51AM EDT245.0042.6137.9041.30-5.59-11.60%35041.83%
FB210716C002500002020-09-18 1:15PM EDT250.0037.5036.4540.20-2.15-5.42%751843.09%
FB210716C002600002020-09-18 2:42PM EDT260.0032.7532.1535.35-2.05-5.89%1169142.30%
FB210716C002700002020-09-18 1:09PM EDT270.0029.0027.1530.25-1.72-5.60%267,95940.83%
FB210716C002800002020-09-18 3:59PM EDT280.0025.5024.5026.15-1.25-4.67%643140.05%
FB210716C002850002020-09-18 11:12AM EDT285.0024.7121.4024.95-2.50-9.19%16340.45%
FB210716C002900002020-09-17 1:47PM EDT290.0023.4220.5024.500.00-1515541.59%
FB210716C002950002020-09-18 3:47PM EDT295.0020.5020.0021.55-1.05-4.87%1313,95939.86%
FB210716C003000002020-09-18 3:35PM EDT300.0019.2017.3020.00-0.95-4.71%2444339.59%
FB210716C003050002020-09-17 2:03PM EDT305.0019.0015.5518.550.00-789839.34%
FB210716C003100002020-09-18 10:24AM EDT310.0017.2814.3517.85-0.52-2.92%623639.89%
FB210716C003150002020-09-17 3:00PM EDT315.0015.6514.2517.000.00-5621140.19%
FB210716C003200002020-09-18 12:19PM EDT320.0014.8012.8014.95-0.59-3.83%157,64038.96%
FB210716C003250002020-09-10 3:49PM EDT325.0013.5012.0014.700.00-56,43439.85%
FB210716C003300002020-09-18 9:57AM EDT330.0013.9010.8513.65+0.61+4.59%17,57439.69%
FB210716C003350002020-09-18 10:01AM EDT335.0013.399.5512.90-3.54-20.91%13539.83%
FB210716C003400002020-09-18 11:33AM EDT340.0011.209.2012.00-1.80-13.85%812039.72%
FB210716C003450002020-09-03 1:56PM EDT345.0030.508.6010.650.00-344038.90%
FB210716C003500002020-09-18 12:33PM EDT350.009.508.209.70-0.63-6.22%1298138.53%
FB210716C003600002020-09-18 3:43PM EDT360.008.006.008.65-1.75-17.95%173638.85%
FB210716C003700002020-09-18 11:14AM EDT370.007.384.507.65-0.37-4.77%170839.03%
FB210716C003800002020-09-18 1:30PM EDT380.006.004.207.40-0.70-10.45%122640.29%
FB210716C003900002020-09-18 3:47PM EDT390.005.303.207.30-1.40-20.90%45141.72%
FB210716C004000002020-09-17 3:09PM EDT400.004.904.006.450.00-410941.72%
FB210716C004100002020-09-17 2:26PM EDT410.004.552.766.050.00-16442.41%
FB210716C004200002020-09-14 3:33PM EDT420.004.352.464.100.00-1839.64%
FB210716C004300002020-09-09 12:56PM EDT430.006.701.334.650.00-31742.19%
FB210716C004400002020-09-18 3:28PM EDT440.002.951.014.55-0.50-14.49%1538743.22%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210716P001300002020-09-03 1:40PM EDT130.003.300.563.900.00-263355.53%
FB210716P001350002020-08-28 11:46AM EDT135.002.901.954.400.00-16650.15%
FB210716P001400002020-09-03 1:19PM EDT140.002.631.234.850.00-12753.50%
FB210716P001450002020-09-04 2:45PM EDT145.004.701.224.350.00-7749.37%
FB210716P001500002020-09-15 10:38AM EDT150.003.303.354.700.00-33747.99%
FB210716P001550002020-09-17 3:36PM EDT155.004.704.056.800.00-40041351.18%
FB210716P001600002020-09-17 1:00PM EDT160.005.723.857.250.00-54449.72%
FB210716P001650002020-08-28 11:09AM EDT165.004.905.007.350.00-229847.44%
FB210716P001700002020-09-18 1:36PM EDT170.006.855.207.70+0.30+4.58%128045.75%
FB210716P001750002020-09-18 3:05PM EDT175.007.406.759.45-0.60-7.50%1005946.85%
FB210716P001800002020-09-17 3:02PM EDT180.009.407.7510.450.00-111946.22%
FB210716P001850002020-09-11 11:40AM EDT185.008.708.9011.100.00-296144.87%
FB210716P001900002020-09-17 3:55PM EDT190.0010.189.3011.90-0.57-5.30%1362743.73%
FB210716P001950002020-09-18 12:06PM EDT195.0011.6011.1013.10-0.40-3.33%17443.15%
FB210716P002000002020-09-18 11:38AM EDT200.0013.4012.7014.50-0.85-5.96%236442.75%
FB210716P002050002020-09-18 3:30PM EDT205.0014.8013.5016.90+1.60+12.12%1,1065343.66%
FB210716P002100002020-08-25 10:26AM EDT210.0015.0015.6517.750.00-205942.20%
FB210716P002150002020-09-18 2:52PM EDT215.0018.1516.8519.95-1.00-5.22%12047142.48%
FB210716P002200002020-09-18 3:57PM EDT220.0019.7019.5521.70-1.25-5.97%2582,15842.02%
FB210716P002250002020-09-18 11:15AM EDT225.0021.4520.2524.00-1.95-8.33%7573642.12%
FB210716P002300002020-09-18 11:23AM EDT230.0023.5022.3525.30-1.30-5.24%7379640.88%
FB210716P002350002020-09-18 11:07AM EDT235.0025.6025.7027.40-1.70-6.23%711,32240.49%
FB210716P002400002020-09-18 11:06AM EDT240.0027.9027.7029.95-1.45-4.94%691,89640.52%
FB210716P002450002020-09-17 2:57PM EDT245.0032.3530.5032.450.00-7041340.35%
FB210716P002500002020-09-18 12:51PM EDT250.0034.2532.9535.75-0.07-0.20%721,84640.96%
FB210716P002600002020-09-17 3:38PM EDT260.0039.8238.4040.600.00-522,77739.88%
FB210716P002700002020-09-17 2:51PM EDT270.0046.3243.9047.250.00-336340.34%
FB210716P002800002020-09-16 3:31PM EDT280.0046.9349.7553.450.00-18139.88%
FB210716P002850002020-08-10 2:26PM EDT285.0052.5047.1048.700.00-1130.69%
FB210716P002900002020-09-09 1:39PM EDT290.0050.0056.3060.300.00-16739.76%
FB210716P002950002020-09-03 9:52AM EDT295.0048.0059.5062.950.00-4638.67%
FB210716P003000002020-09-04 3:59PM EDT300.0056.2863.2567.600.00-11339.76%
FB210716P003050002020-08-25 10:27AM EDT305.0057.1067.6570.500.00--3938.76%
FB210716P003100002020-09-04 3:59PM EDT310.0061.9970.9074.700.00-1639.18%
FB210716P003200002020-09-15 1:58PM EDT320.0066.4078.8082.500.00-11639.09%
FB210716P003250002020-08-26 2:44PM EDT325.0060.2282.4086.450.00--1938.98%
FB210716P003300002020-09-04 10:37AM EDT330.0082.4086.7589.800.00-101938.01%
FB210716P003350002020-08-27 10:11AM EDT335.0068.2090.8094.750.00-111139.05%
FB210716P003400002020-08-24 12:10AM EDT340.0090.0595.0098.700.00--3038.71%
FB210716P003450002020-08-28 2:10PM EDT345.0077.9099.15103.250.00-201539.12%
FB210716P003500002020-09-17 1:51PM EDT350.00104.95103.55107.300.00-1938.76%
FB210716P004000002020-09-02 11:47AM EDT400.00120.85149.20152.950.00--139.92%
FB210716P004100002020-08-27 10:11AM EDT410.00125.40158.80162.400.00-6740.22%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità