Italia markets close in 1 hour 51 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
275,88-6,17 (-2,19%)
Al 9:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220121C000050002021-01-22 1:21PM EST5.00270.600.000.000.00-284950.00%
FB220121C000100002021-01-22 12:12PM EST10.00266.710.000.000.00-1930.00%
FB220121C000150002020-12-29 9:32AM EST15.00262.100.000.000.00-250.00%
FB220121C000200002020-09-21 12:19PM EST20.00228.10261.65262.650.00-113221.83%
FB220121C000250002021-01-22 9:45AM EST25.00252.200.000.000.00-14350.00%
FB220121C000300002021-01-05 12:36PM EST30.00240.900.000.000.00-10140.00%
FB220121C000350002020-07-09 3:58PM EST35.00182.360.000.000.00--10.00%
FB220121C000400002020-07-09 3:58PM EST40.00152.000.000.000.00-220.00%
FB220121C000450002020-07-09 2:03PM EST45.00200.00221.70226.500.00-780.00%
FB220121C000500002021-01-25 12:09PM EST50.00227.200.000.000.00-11740.00%
FB220121C000550002020-10-18 11:11PM EST55.00225.050.000.000.00--00.00%
FB220121C000600002021-01-12 9:41AM EST60.00198.000.000.000.00-170.00%
FB220121C000650002020-07-09 3:58PM EST65.0097.400.000.000.00-10150.00%
FB220121C000700002020-06-26 10:15AM EST70.00154.00160.75163.800.00-100.00%
FB220121C000750002021-01-14 12:02PM EST75.00175.360.000.000.00-190.00%
FB220121C000800002020-12-03 3:52PM EST80.00203.31192.00197.000.00-112966.52%
FB220121C000850002020-08-11 2:46PM EST85.00174.00183.20186.750.00-2270.00%
FB220121C000900002021-01-19 2:40PM EST90.00172.000.000.000.00-11420.00%
FB220121C000950002020-12-16 12:34PM EST95.00182.50157.45161.000.00-4680.00%
FB220121C001000002021-01-22 10:40AM EST100.00177.700.000.000.00-18860.00%
FB220121C001050002021-01-21 10:03AM EST105.00168.000.000.000.00-15030.00%
FB220121C001100002021-01-11 1:33PM EST110.00144.250.000.000.00-24160.00%
FB220121C001150002020-12-29 9:41AM EST115.00166.500.000.000.00-22030.00%
FB220121C001200002021-01-22 3:42PM EST120.00157.400.000.000.00-36650.00%
FB220121C001250002021-01-19 11:18AM EST125.00132.500.000.000.00-101650.00%
FB220121C001300002021-01-15 3:25PM EST130.00124.900.000.000.00-14940.00%
FB220121C001350002021-01-19 1:31PM EST135.00127.000.000.000.00-105650.00%
FB220121C001400002021-01-26 2:07PM EST140.00146.000.000.000.00-15,5070.00%
FB220121C001450002021-01-22 2:11PM EST145.00134.350.000.000.00-22040.00%
FB220121C001500002021-01-26 11:04AM EST150.00138.450.000.000.00-11,4450.00%
FB220121C001550002021-01-26 10:44AM EST155.00132.910.000.000.00-134680.00%
FB220121C001600002021-01-26 2:45PM EST160.00128.900.000.000.00-131,3450.00%
FB220121C001650002021-01-26 10:39AM EST165.00123.400.000.000.00-307980.00%
FB220121C001700002021-01-26 1:15PM EST170.00118.400.000.000.00-55460.00%
FB220121C001750002021-01-26 10:33AM EST175.00115.000.000.000.00-69550.00%
FB220121C001800002021-01-25 10:07AM EST180.00105.400.000.000.00-11,4140.00%
FB220121C001850002021-01-25 1:10PM EST185.00101.360.000.000.00-19510.00%
FB220121C001900002021-01-25 11:09AM EST190.0093.150.000.000.00-12,7910.00%
FB220121C001950002021-01-26 10:48AM EST195.00100.000.000.000.00-37810.00%
FB220121C002000002021-01-26 3:32PM EST200.0095.000.000.000.00-1315,3830.00%
FB220121C002050002021-01-26 10:05AM EST205.0089.500.000.000.00-18250.00%
FB220121C002100002021-01-26 11:06AM EST210.0088.350.000.000.00-48020.00%
FB220121C002150002021-01-25 12:20PM EST215.0077.000.000.000.00-31,0190.00%
FB220121C002200002021-01-26 12:18PM EST220.0079.300.000.000.00-163,6820.00%
FB220121C002250002021-01-26 12:24PM EST225.0076.500.000.000.00-519530.00%
FB220121C002300002021-01-26 12:40PM EST230.0072.670.000.000.00-161,9400.00%
FB220121C002350002021-01-26 3:31PM EST235.0070.350.000.000.00-191,5140.00%
FB220121C002400002021-01-26 3:53PM EST240.0066.200.000.000.00-365,6660.00%
FB220121C002500002021-01-26 3:14PM EST250.0061.090.000.000.00-615,0130.00%
FB220121C002600002021-01-26 2:12PM EST260.0055.250.000.000.00-1095,9570.00%
FB220121C002700002021-01-26 3:16PM EST270.0050.040.000.000.00-1996,2430.00%
FB220121C002800002021-01-26 3:40PM EST280.0045.250.000.000.00-3596,6620.39%
FB220121C002900002021-01-26 3:46PM EST290.0040.800.000.000.00-21911,8721.56%
FB220121C003000002021-01-26 3:37PM EST300.0035.950.000.000.00-63615,9371.56%
FB220121C003050002021-01-26 10:29AM EST305.0034.100.000.000.00-331,2711.56%
FB220121C003100002021-01-26 3:17PM EST310.0032.550.000.000.00-392,3123.13%
FB220121C003150002021-01-26 3:17PM EST315.0030.850.000.000.00-301,0623.13%
FB220121C003200002021-01-26 2:02PM EST320.0029.040.000.000.00-523,3503.13%
FB220121C003250002021-01-26 3:39PM EST325.0027.650.000.000.00-72,4183.13%
FB220121C003300002021-01-26 3:29PM EST330.0026.000.000.000.00-203,9663.13%
FB220121C003350002021-01-26 10:46AM EST335.0024.700.000.000.00-139493.13%
FB220121C003400002021-01-26 2:59PM EST340.0023.120.000.000.00-41,0643.13%
FB220121C003450002021-01-26 12:44PM EST345.0021.450.000.000.00-242,0706.25%
FB220121C003500002021-01-26 3:46PM EST350.0020.510.000.000.00-14734,9706.25%
FB220121C003550002021-01-26 11:35AM EST355.0019.150.000.000.00-25576.25%
FB220121C003600002021-01-26 3:38PM EST360.0018.100.000.000.00-54,1516.25%
FB220121C003650002021-01-25 10:38AM EST365.0017.200.000.000.00-25236.25%
FB220121C003700002021-01-26 11:03AM EST370.0016.200.000.000.00-95556.25%
FB220121C003750002021-01-26 11:31AM EST375.0014.750.000.000.00-12296.25%
FB220121C003800002021-01-26 3:57PM EST380.0013.840.000.000.00-242,3636.25%
FB220121C003850002021-01-26 11:03AM EST385.0013.400.000.000.00-52766.25%
FB220121C003900002021-01-26 3:50PM EST390.0012.500.000.000.00-17796.25%
FB220121C003950002021-01-26 3:57PM EST395.0011.500.000.000.00-222966.25%
FB220121C004000002021-01-26 3:49PM EST400.0010.200.000.000.00-632,7906.25%
FB220121C004100002021-01-25 11:32AM EST410.008.050.000.000.00-24186.25%
FB220121C004200002021-01-26 2:18PM EST420.008.400.000.000.00-26616.25%
FB220121C004300002021-01-26 12:23PM EST430.007.350.000.000.00-24506.25%
FB220121C004400002021-01-26 3:32PM EST440.006.600.000.000.00-76,15512.50%
FB220121C004600002021-01-26 11:34AM EST460.005.170.000.000.00-556712.50%
FB220121C004800002021-01-26 11:57AM EST480.003.940.000.000.00-122712.50%
FB220121C005000002021-01-26 3:26PM EST500.003.210.000.000.00-364,07212.50%
FB220121C005200002021-01-26 12:35PM EST520.002.530.000.000.00-1726512.50%
FB220121C005400002021-01-26 10:53AM EST540.002.160.000.000.00-528012.50%
FB220121C005600002021-01-26 3:14PM EST560.001.700.000.000.00-871,75412.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220121P000050002021-01-26 12:07PM EST5.000.010.000.000.00-52,84150.00%
FB220121P000100002021-01-26 12:12PM EST10.000.010.000.000.00-22,07350.00%
FB220121P000150002021-01-15 12:29PM EST15.000.030.000.000.00-10031550.00%
FB220121P000200002021-01-26 3:37PM EST20.000.040.000.000.00-21066050.00%
FB220121P000250002021-01-26 12:52PM EST25.000.040.000.000.00-11,44350.00%
FB220121P000300002021-01-21 12:26PM EST30.000.030.000.000.00-521,64250.00%
FB220121P000350002021-01-15 3:09PM EST35.000.100.000.000.00-2527550.00%
FB220121P000400002021-01-20 1:33PM EST40.000.020.000.000.00-30092150.00%
FB220121P000450002021-01-20 1:33PM EST45.000.090.000.000.00-238425.00%
FB220121P000500002021-01-25 3:50PM EST50.000.090.000.000.00-61,64525.00%
FB220121P000550002021-01-26 1:53PM EST55.000.140.000.000.00-17725.00%
FB220121P000600002021-01-22 9:30AM EST60.000.200.000.000.00-137825.00%
FB220121P000650002021-01-12 3:52PM EST65.000.250.000.000.00-215025.00%
FB220121P000700002021-01-26 1:30PM EST70.000.270.000.000.00-321025.00%
FB220121P000750002021-01-25 10:29AM EST75.000.270.000.000.00-722925.00%
FB220121P000800002021-01-25 12:19PM EST80.000.330.000.000.00-421325.00%
FB220121P000850002021-01-12 10:18AM EST85.000.560.000.000.00-113825.00%
FB220121P000900002021-01-26 9:54AM EST90.000.480.000.000.00-651525.00%
FB220121P000950002021-01-25 12:23PM EST95.000.650.000.000.00-16791725.00%
FB220121P001000002021-01-26 9:54AM EST100.000.700.000.000.00-121,73725.00%
FB220121P001050002021-01-25 12:23PM EST105.000.900.000.000.00-131625.00%
FB220121P001100002021-01-26 12:52PM EST110.000.900.000.000.00-483212.50%
FB220121P001150002021-01-25 1:53PM EST115.001.100.000.000.00-1256112.50%
FB220121P001200002021-01-25 1:16PM EST120.001.200.000.000.00-11,42512.50%
FB220121P001250002021-01-26 3:49PM EST125.001.500.000.000.00-275012.50%
FB220121P001300002021-01-26 3:50PM EST130.001.780.000.000.00-52,42412.50%
FB220121P001350002021-01-26 11:53AM EST135.001.900.000.000.00-11,12412.50%
FB220121P001400002021-01-26 12:27PM EST140.002.200.000.000.00-53,26512.50%
FB220121P001450002021-01-26 11:09AM EST145.002.600.000.000.00-11,67212.50%
FB220121P001500002021-01-26 1:54PM EST150.002.960.000.000.00-103,75112.50%
FB220121P001550002021-01-26 2:19PM EST155.003.380.000.000.00-11,30012.50%
FB220121P001600002021-01-26 1:49PM EST160.003.900.000.000.00-24,04312.50%
FB220121P001650002021-01-26 10:26AM EST165.004.500.000.000.00-41,66112.50%
FB220121P001700002021-01-26 1:32PM EST170.005.030.000.000.00-83,56412.50%
FB220121P001750002021-01-25 3:59PM EST175.006.200.000.000.00-21,13712.50%
FB220121P001800002021-01-26 2:21PM EST180.006.450.000.000.00-142,6706.25%
FB220121P001850002021-01-25 12:47PM EST185.008.000.000.000.00-213,2656.25%
FB220121P001900002021-01-26 10:58AM EST190.008.000.000.000.00-91,6116.25%
FB220121P001950002021-01-26 10:42AM EST195.009.200.000.000.00-51,9256.25%
FB220121P002000002021-01-26 12:59PM EST200.0010.300.000.000.00-517,1996.25%
FB220121P002050002021-01-26 12:16PM EST205.0011.360.000.000.00-21,7276.25%
FB220121P002100002021-01-26 3:39PM EST210.0012.620.000.000.00-222,2706.25%
FB220121P002150002021-01-26 3:13PM EST215.0013.950.000.000.00-1043,5796.25%
FB220121P002200002021-01-26 3:16PM EST220.0015.300.000.000.00-444,0036.25%
FB220121P002250002021-01-26 12:04PM EST225.0016.950.000.000.00-31,8203.13%
FB220121P002300002021-01-26 2:27PM EST230.0018.550.000.000.00-302,8753.13%
FB220121P002350002021-01-26 3:40PM EST235.0020.300.000.000.00-361,4233.13%
FB220121P002400002021-01-26 3:49PM EST240.0022.350.000.000.00-62,9643.13%
FB220121P002500002021-01-26 3:35PM EST250.0026.000.000.000.00-1155,5441.56%
FB220121P002600002021-01-26 1:12PM EST260.0030.800.000.000.00-44,5471.56%
FB220121P002700002021-01-26 3:30PM EST270.0035.100.000.000.00-855,2710.39%
FB220121P002800002021-01-26 3:44PM EST280.0040.500.000.000.00-1191,3450.00%
FB220121P002900002021-01-26 3:28PM EST290.0045.450.000.000.00-21,3590.00%
FB220121P003000002021-01-26 3:30PM EST300.0051.170.000.000.00-3237,4780.00%
FB220121P003050002021-01-26 3:43PM EST305.0054.900.000.000.00-36240.00%
FB220121P003100002021-01-22 2:20PM EST310.0061.650.000.000.00-11,5740.00%
FB220121P003150002021-01-25 9:57AM EST315.0064.000.000.000.00-13670.00%
FB220121P003200002021-01-26 12:12PM EST320.0064.400.000.000.00-84090.00%
FB220121P003250002021-01-22 9:37AM EST325.0072.700.000.000.00-31760.00%
FB220121P003300002021-01-26 9:54AM EST330.0072.500.000.000.00-12550.00%
FB220121P003350002021-01-26 11:20AM EST335.0074.050.000.000.00-42380.00%
FB220121P003400002021-01-26 10:48AM EST340.0076.900.000.000.00-31680.00%
FB220121P003450002021-01-26 3:06PM EST345.0081.850.000.000.00-43530.00%
FB220121P003500002021-01-26 12:49PM EST350.0085.600.000.000.00-42800.00%
FB220121P003550002021-01-22 2:24PM EST355.0093.750.000.000.00-24850.00%
FB220121P003600002021-01-26 3:06PM EST360.0093.250.000.000.00-12390.00%
FB220121P003650002020-12-28 9:36AM EST365.00106.650.000.000.00-2880.00%
FB220121P003700002020-12-15 3:54PM EST370.00105.80129.85131.100.00-107959.20%
FB220121P003750002021-01-19 1:48PM EST375.00122.600.000.000.00-3740.00%
FB220121P003800002020-12-15 1:00PM EST380.00118.00138.75140.150.00-611660.18%
FB220121P003850002020-12-28 10:07AM EST385.00124.450.000.000.00-662210.00%
FB220121P003900002021-01-21 11:54AM EST390.00125.200.000.000.00-21120.00%
FB220121P003950002020-12-30 11:50AM EST395.00128.150.000.000.00-4870.00%
FB220121P004000002021-01-25 12:09PM EST400.00130.950.000.000.00-1420.00%
FB220121P004100002020-11-02 10:07AM EST410.00150.70130.25132.200.00-2400.00%
FB220121P004200002021-01-19 3:37PM EST420.00161.910.000.000.00-280.00%
FB220121P004300002020-11-27 10:14AM EST430.00157.33165.30166.450.00-102044.48%
FB220121P004400002021-01-04 11:46AM EST440.00174.240.000.000.00-2440.00%
FB220121P004800002021-01-11 3:55PM EST480.00223.900.000.000.00--100.00%
FB220121P005600002021-01-11 9:31AM EST560.00299.950.000.000.00-190.00%