Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
310,65-1,81 (-0,58%)
Al 1:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220121C000050002021-03-26 3:22PM EDT5.00275.45304.95306.300.00-11772249.61%
FB220121C000100002021-03-19 3:42PM EDT10.00284.31300.10301.350.00-2107146.48%
FB220121C000150002021-03-30 10:23AM EDT15.00275.20295.00296.350.00-471114.06%
FB220121C000200002021-03-29 3:07PM EDT20.00271.34289.95291.550.00-4216118.16%
FB220121C000250002021-03-18 2:34PM EDT25.00257.52285.05286.400.00-20445104.69%
FB220121C000300002021-03-18 3:48PM EDT30.00249.32280.15281.450.00-500104.49%
FB220121C000350002021-03-18 2:06PM EDT35.00249.97275.10276.700.00-300103.52%
FB220121C000400002021-04-05 1:15PM EDT40.00268.50270.15271.500.00-2292.87%
FB220121C000450002020-07-09 3:03PM EDT45.00200.00221.70226.500.00-780.00%
FB220121C000500002021-03-16 3:58PM EDT50.00227.44260.30261.650.00-1089.21%
FB220121C000550002020-10-19 12:11AM EDT55.00225.050.000.000.00--00.00%
FB220121C000600002021-02-17 12:39PM EDT60.00210.78228.00233.000.00-280.00%
FB220121C000650002020-07-09 4:58PM EDT65.0097.400.000.000.00-10150.00%
FB220121C000700002021-02-16 1:03PM EDT70.00205.12211.50216.350.00-1110.00%
FB220121C000750002021-04-08 1:21PM EDT75.00236.85235.50236.950.00-1975.29%
FB220121C000800002021-02-26 12:53PM EDT80.00184.70202.40204.950.00-11270.00%
FB220121C000850002020-08-11 3:46PM EDT85.00174.00183.20186.750.00-2270.00%
FB220121C000900002021-03-19 10:06AM EDT90.00196.00220.65222.000.00-214167.58%
FB220121C000950002021-04-01 3:14PM EDT95.00204.07215.70217.200.00-5066.50%
FB220121C001000002021-04-07 9:47AM EDT100.00208.50210.80212.150.00-189464.09%
FB220121C001050002021-03-29 10:39AM EDT105.00185.00205.85207.400.00-1063.18%
FB220121C001100002021-04-05 9:55AM EDT110.00198.00201.10202.400.00-141661.91%
FB220121C001150002021-03-22 9:42AM EDT115.00175.48196.20197.550.00-1060.57%
FB220121C001200002021-04-09 3:30PM EDT120.00192.76191.50192.700.00-12054659.97%
FB220121C001250002021-03-25 10:27AM EDT125.00161.00186.15187.600.00-2055.88%
FB220121C001300002021-04-08 2:36PM EDT130.00184.97181.45182.800.00-141955.54%
FB220121C001350002021-03-05 11:08AM EDT135.00127.80164.65166.750.00-15670.00%
FB220121C001400002021-03-26 11:26AM EDT140.00143.00171.60173.000.00-12,97852.38%
FB220121C001450002021-04-08 3:43PM EDT145.00169.55166.80168.100.00-2,5463,41251.20%
FB220121C001500002021-04-09 12:57PM EDT150.00164.10162.30163.350.00-11,40051.12%
FB220121C001550002021-04-07 10:47AM EDT155.00158.75157.10158.400.00-144751.69%
FB220121C001600002021-04-08 1:48PM EDT160.00155.57152.35153.800.00-11,12251.23%
FB220121C001650002021-04-05 11:59AM EDT165.00147.70147.50149.000.00-259749.93%
FB220121C001700002021-04-12 9:58AM EDT170.00143.50142.80144.30-1.70-1.17%651248.96%
FB220121C001750002021-03-31 2:07PM EDT175.00124.00138.15139.600.00-495547.94%
FB220121C001800002021-04-07 2:04PM EDT180.00136.75133.80134.800.00-31,26646.59%
FB220121C001850002021-04-07 3:55PM EDT185.00131.90129.20129.850.00-2044.82%
FB220121C001900002021-04-07 1:38PM EDT190.00126.50124.35125.150.00-22,78143.76%
FB220121C001950002021-04-05 11:38AM EDT195.00119.30119.45120.650.00-183043.17%
FB220121C002000002021-04-12 11:37AM EDT200.00114.55115.00116.25-2.80-2.39%635,30142.73%
FB220121C002050002021-04-05 12:01PM EDT205.00111.00110.85111.650.00-186741.74%
FB220121C002100002021-04-09 9:59AM EDT210.00110.11106.35107.200.00-1041.02%
FB220121C002150002021-04-08 10:18AM EDT215.00103.05102.15102.950.00-2040.62%
FB220121C002200002021-04-12 11:05AM EDT220.0098.2898.1098.55-0.22-0.22%13,51239.84%
FB220121C002250002021-04-09 10:58AM EDT225.0095.6593.6094.450.00-186439.51%
FB220121C002300002021-04-08 11:03AM EDT230.0091.8789.2090.250.00-11,83538.91%
FB220121C002350002021-04-08 1:55PM EDT235.0087.9585.6086.150.00-11,49138.38%
FB220121C002400002021-04-12 12:40PM EDT240.0082.1081.2582.40-1.90-2.26%28038.26%
FB220121C002500002021-04-12 10:21AM EDT250.0074.5874.2574.75-1.32-1.74%35,27137.47%
FB220121C002600002021-04-12 11:05AM EDT260.0067.2866.7067.70-1.32-1.92%97,75037.02%
FB220121C002700002021-04-12 12:29PM EDT270.0060.5460.0060.90-0.96-1.56%97,62636.44%
FB220121C002800002021-04-12 12:22PM EDT280.0053.9053.8054.50-1.95-3.49%118,36035.88%
FB220121C002900002021-04-12 11:53AM EDT290.0047.7947.8048.85-1.11-2.27%5012,27535.69%
FB220121C003000002021-04-12 12:36PM EDT300.0043.2342.4543.35-1.27-2.85%8018,89135.24%
FB220121C003050002021-04-12 9:39AM EDT305.0039.6039.9040.75-3.09-7.24%21,42035.02%
FB220121C003100002021-04-12 12:04PM EDT310.0037.7537.5538.30-1.75-4.43%43,86034.84%
FB220121C003150002021-04-12 10:43AM EDT315.0035.8535.5536.10-0.75-2.05%41,32834.80%
FB220121C003200002021-04-12 11:42AM EDT320.0032.6533.0033.85-2.35-6.71%236,46434.62%
FB220121C003250002021-04-12 12:30PM EDT325.0031.3031.0531.60-0.55-1.73%102,35734.36%
FB220121C003300002021-04-12 11:02AM EDT330.0029.5029.0029.70-0.90-2.96%514,36734.32%
FB220121C003350002021-04-12 10:13AM EDT335.0027.5027.4027.80-0.95-3.34%351,35434.20%
FB220121C003400002021-04-12 11:57AM EDT340.0025.3025.4525.90-1.45-5.42%272,40333.99%
FB220121C003450002021-04-09 3:56PM EDT345.0023.9523.9024.30-1.08-4.31%172,41433.98%
FB220121C003500002021-04-12 11:01AM EDT350.0022.4222.1522.60-0.73-3.15%93033.80%
FB220121C003550002021-04-12 10:38AM EDT355.0020.5820.6521.05-1.20-5.51%1390333.67%
FB220121C003600002021-04-12 10:23AM EDT360.0019.3519.3019.65-0.90-4.44%134,55033.61%
FB220121C003650002021-04-12 11:26AM EDT365.0017.8717.9518.25-1.38-7.17%183733.47%
FB220121C003700002021-04-12 11:26AM EDT370.0016.5916.6016.95-0.56-3.27%192833.35%
FB220121C003750002021-04-08 3:11PM EDT375.0015.2515.2015.80-1.30-7.85%182733.32%
FB220121C003800002021-04-09 3:42PM EDT380.0013.9514.3514.70-1.20-7.92%22,34733.26%
FB220121C003850002021-04-09 1:58PM EDT385.0014.0413.3513.600.00-281,21433.13%
FB220121C003900002021-04-12 11:41AM EDT390.0012.1512.4012.65-0.75-5.81%39033.10%
FB220121C003950002021-04-09 1:38PM EDT395.0012.2011.5011.750.00-12979133.05%
FB220121C004000002021-04-12 12:29PM EDT400.0010.7510.6510.90-0.45-4.02%666,11233.00%
FB220121C004100002021-04-09 2:21PM EDT410.009.659.159.400.00-99032.95%
FB220121C004200002021-04-09 2:21PM EDT420.008.007.858.10-0.40-4.76%51,52232.91%
FB220121C004300002021-04-09 3:46PM EDT430.007.156.807.000.00-41032.92%
FB220121C004400002021-04-12 10:35AM EDT440.005.905.856.05-0.35-5.60%984,15732.94%
FB220121C004500002021-04-12 11:33AM EDT450.005.045.055.30-0.21-4.00%1322433.10%
FB220121C004600002021-04-12 10:19AM EDT460.004.484.404.60-0.27-5.68%5538433.16%
FB220121C004800002021-04-09 3:07PM EDT480.003.553.353.550.00-441333.48%
FB220121C005000002021-04-12 11:01AM EDT500.002.642.622.81-0.10-3.65%86,30833.94%
FB220121C005200002021-04-12 11:03AM EDT520.002.172.082.24-0.21-8.82%138334.39%
FB220121C005400002021-04-09 1:40PM EDT540.001.891.701.840.00-8034.97%
FB220121C005600002021-04-12 10:20AM EDT560.001.401.411.50-0.17-10.83%93,69735.44%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220121P000050002021-04-07 9:48AM EDT5.000.010.000.010.00-20140.63%
FB220121P000100002021-04-01 3:57PM EDT10.000.010.000.040.00-12,160128.91%
FB220121P000150002021-03-22 1:55PM EDT15.000.040.000.050.00-20114.84%
FB220121P000200002021-04-05 1:43PM EDT20.000.010.000.050.00-100103.13%
FB220121P000250002021-03-29 11:32AM EDT25.000.040.000.000.00-51,39050.00%
FB220121P000300002021-04-07 9:49AM EDT30.000.020.010.03-0.01-33.33%50085.94%
FB220121P000350002021-04-01 3:47PM EDT35.000.040.020.040.00-1082.81%
FB220121P000400002021-03-31 10:15AM EDT40.000.060.020.050.00-10078.91%
FB220121P000450002021-03-31 9:46AM EDT45.000.090.040.070.00-1039677.54%
FB220121P000500002021-04-08 10:12AM EDT50.000.080.060.080.00-10075.00%
FB220121P000550002021-04-07 3:42PM EDT55.000.100.070.120.00-10073.44%
FB220121P000600002021-04-06 1:17PM EDT60.000.140.100.130.00-141971.19%
FB220121P000650002021-04-07 10:51AM EDT65.000.150.120.160.00-220469.24%
FB220121P000700002021-04-08 10:00AM EDT70.000.200.140.20+0.02+11.11%183567.48%
FB220121P000750002021-04-09 9:30AM EDT75.000.200.180.220.00-101,09765.63%
FB220121P000800002021-04-08 2:31PM EDT80.000.270.190.260.00-144063.67%
FB220121P000850002021-03-30 12:23PM EDT85.000.360.240.300.00-20062.31%
FB220121P000900002021-03-25 2:17PM EDT90.000.460.280.350.00-262360.84%
FB220121P000950002021-03-22 11:14AM EDT95.000.610.330.400.00-20059.42%
FB220121P001000002021-04-06 12:17PM EDT100.000.450.400.430.00-226,83757.98%
FB220121P001050002021-04-05 11:48AM EDT105.000.580.430.510.00-13,35656.59%
FB220121P001100002021-04-12 10:06AM EDT110.000.520.540.56-0.06-10.34%28055.57%
FB220121P001150002021-04-12 10:47AM EDT115.000.600.550.64-0.13-17.81%101,34053.96%
FB220121P001200002021-04-09 11:55AM EDT120.000.650.630.710.00-2052.76%
FB220121P001250002021-04-09 3:00PM EDT125.000.740.710.80+0.02+2.78%52,01051.61%
FB220121P001300002021-04-09 3:00PM EDT130.000.840.790.880.00-22,60150.37%
FB220121P001350002021-04-08 11:37AM EDT135.000.960.880.970.00-4049.61%
FB220121P001400002021-04-09 10:34AM EDT140.001.050.991.050.00-2048.29%
FB220121P001450002021-04-12 11:47AM EDT145.001.151.121.18-0.05-4.17%12,62047.34%
FB220121P001500002021-04-12 12:29PM EDT150.001.291.241.34-0.02-1.53%33,61546.52%
FB220121P001550002021-04-08 10:53AM EDT155.001.511.391.480.00-2045.51%
FB220121P001600002021-04-09 1:23PM EDT160.001.601.571.64-0.01-0.62%24,59144.56%
FB220121P001650002021-04-09 9:30AM EDT165.001.791.761.860.00-21,76243.86%
FB220121P001700002021-04-06 3:57PM EDT170.002.251.942.070.00-9043.02%
FB220121P001750002021-04-12 12:29PM EDT175.002.292.172.33-0.04-1.72%12,19742.32%
FB220121P001800002021-04-12 9:58AM EDT180.002.602.492.60+0.05+1.96%34,18341.58%
FB220121P001850002021-04-07 2:05PM EDT185.002.812.802.920.00-14,22940.93%
FB220121P001900002021-04-12 11:54AM EDT190.003.303.153.30+0.15+4.76%92,43340.39%
FB220121P001950002021-04-09 2:42PM EDT195.003.653.553.700.00-12,31339.80%
FB220121P002000002021-04-12 11:40AM EDT200.004.154.004.15+0.05+1.22%385,73639.25%
FB220121P002050002021-04-12 11:51AM EDT205.004.704.504.60+0.15+3.30%72,29638.60%
FB220121P002100002021-04-12 12:45PM EDT210.005.155.055.20-0.05-0.96%163,26538.21%
FB220121P002150002021-04-12 11:36AM EDT215.005.855.705.90+0.15+2.63%44,89237.91%
FB220121P002200002021-04-12 12:29PM EDT220.006.456.356.55-0.10-1.53%455,26937.39%
FB220121P002250002021-04-12 10:06AM EDT225.007.307.107.30+0.10+1.39%122,74336.96%
FB220121P002300002021-04-09 12:49PM EDT230.008.408.008.20+0.30+3.70%65,15936.68%
FB220121P002350002021-04-12 11:51AM EDT235.009.358.909.15+0.20+2.19%162,55836.35%
FB220121P002400002021-04-12 11:21AM EDT240.0010.1510.0010.20+0.05+0.50%75,92636.06%
FB220121P002500002021-04-12 11:06AM EDT250.0012.5112.3512.60+0.06+0.48%27035.55%
FB220121P002600002021-04-12 11:40AM EDT260.0015.5215.1015.45+0.37+2.44%114035.15%
FB220121P002700002021-04-12 10:15AM EDT270.0018.7018.3518.60+0.20+1.08%325,51934.65%
FB220121P002800002021-04-12 9:52AM EDT280.0022.3922.0022.30+0.39+1.77%164,02834.31%
FB220121P002900002021-04-12 11:21AM EDT290.0026.5026.1526.45+0.20+0.76%112034.00%
FB220121P003000002021-04-12 12:20PM EDT300.0031.1530.7531.00+0.35+1.14%13611,36233.66%
FB220121P003050002021-04-12 9:54AM EDT305.0034.1033.1533.40+0.80+2.40%4033.45%
FB220121P003100002021-04-12 10:51AM EDT310.0036.2535.7536.25+0.40+1.12%23033.57%
FB220121P003150002021-04-09 1:46PM EDT315.0039.6038.4038.75+1.40+3.66%470733.26%
FB220121P003200002021-04-09 4:00PM EDT320.0042.5041.1041.80+1.50+3.66%3033.37%
FB220121P003250002021-04-09 3:32PM EDT325.0044.1043.9544.500.00-23033.05%
FB220121P003300002021-04-08 11:47AM EDT330.0047.3546.9047.45+0.65+1.39%2933632.88%
FB220121P003350002021-04-05 11:19AM EDT335.0050.8550.0550.650.00-331532.85%
FB220121P003400002021-04-08 2:20PM EDT340.0052.1953.2054.050.00-14032.91%
FB220121P003450002021-04-07 11:56AM EDT345.0056.5056.5057.200.00-139332.65%
FB220121P003500002021-04-08 9:39AM EDT350.0059.4559.8560.400.00-544232.36%
FB220121P003550002021-03-17 12:49PM EDT355.0086.6063.4064.150.00-452032.50%
FB220121P003600002021-03-16 10:22AM EDT360.0078.5466.7567.500.00-132232.17%
FB220121P003650002021-03-17 2:26PM EDT365.0091.9070.5071.150.00-1032.06%
FB220121P003700002021-04-07 9:31AM EDT370.0076.6074.3074.750.00-1031.81%
FB220121P003750002021-03-16 10:50AM EDT375.00102.0078.0078.800.00-27731.94%
FB220121P003800002021-04-01 12:10PM EDT380.0091.0581.9082.700.00-120031.85%
FB220121P003850002021-02-03 11:18AM EDT385.00124.65122.75125.700.00-66067.93%
FB220121P003900002021-01-21 12:54PM EDT390.00125.20131.70133.350.00-211272.10%
FB220121P003950002020-12-30 12:50PM EDT395.00128.15140.00143.550.00-48777.12%
FB220121P004000002021-04-06 12:45PM EDT400.00100.2898.2098.900.00-15531.41%
FB220121P004100002021-04-05 1:40PM EDT410.00109.25106.65107.400.00-10031.24%
FB220121P004200002021-01-19 4:37PM EDT420.00161.91153.05154.250.00-2870.32%
FB220121P004300002021-01-29 1:53PM EDT430.00177.10172.00176.500.00-71582.03%
FB220121P004400002021-04-06 10:33AM EDT440.00137.29133.55134.250.00-1031.10%
FB220121P004600002021-03-29 3:21PM EDT460.00170.45152.10152.750.00--1030.85%
FB220121P004800002021-04-09 3:24PM EDT480.00171.43170.95172.000.00-32331.46%
FB220121P005000002021-04-06 10:33AM EDT500.00194.69190.55191.450.00--1032.09%
FB220121P005400002021-02-23 4:11PM EDT540.00274.50260.25262.800.00--077.56%
FB220121P005600002021-02-25 12:52PM EDT560.00300.50275.95278.500.00-61175.56%