Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
310,70-1,76 (-0,56%)
Al 1:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220617C001100002021-03-31 2:37PM EDT110.00187.01201.60203.450.00-4055.12%
FB220617C001150002021-03-29 3:42PM EDT115.00180.50196.75198.600.00-1053.77%
FB220617C001200002021-03-19 10:51AM EDT120.00173.00192.10193.900.00-216853.28%
FB220617C001250002021-03-04 3:53PM EDT125.00137.75175.35177.500.00-11370.00%
FB220617C001300002021-02-19 3:19PM EDT130.00136.80161.00166.000.00-11050.00%
FB220617C001350002021-02-16 12:21PM EDT135.00144.53150.65153.650.00-12240.00%
FB220617C001400002021-04-01 11:46AM EDT140.00162.10172.90174.700.00-219651.58%
FB220617C001450002020-12-22 11:10AM EDT145.00131.98134.10137.500.00-49810.00%
FB220617C001500002021-04-05 11:52AM EDT150.00162.75163.50165.300.00-48449.42%
FB220617C001550002021-03-31 1:28PM EDT155.00145.05158.70160.450.00-147347.93%
FB220617C001600002021-03-01 11:34AM EDT160.00109.00137.50142.500.00-12050.00%
FB220617C001650002021-03-05 11:25AM EDT165.00103.94137.85139.950.00-12500.00%
FB220617C001700002021-04-06 3:23PM EDT170.00142.97145.15146.500.00-14444.98%
FB220617C001750002021-03-08 11:32AM EDT175.0098.230.000.000.00-91360.00%
FB220617C001800002021-04-09 1:30PM EDT180.00138.50136.45137.650.00-1043.81%
FB220617C001850002021-03-24 12:55PM EDT185.00109.45131.80133.450.00-23843.54%
FB220617C001900002021-03-22 12:50PM EDT190.00117.79127.60129.050.00-28142.84%
FB220617C001950002021-03-15 11:23AM EDT195.0089.85123.35124.800.00-10042.33%
FB220617C002000002021-04-08 11:21AM EDT200.00120.84118.80120.550.00-131541.76%
FB220617C002100002021-04-12 11:00AM EDT210.00111.50110.95112.20+3.60+3.34%26540.66%
FB220617C002150002021-04-07 11:14AM EDT215.00109.50106.65108.150.00-17340.20%
FB220617C002200002021-03-18 12:00PM EDT220.0091.40102.90104.550.00-133940.23%
FB220617C002250002021-04-05 12:07PM EDT225.0098.6099.40100.450.00-15839.56%
FB220617C002300002021-04-05 3:55PM EDT230.0093.9295.2596.600.00-347539.13%
FB220617C002350002021-04-09 12:58PM EDT235.0093.4092.2093.000.00-2844338.92%
FB220617C002400002021-04-09 12:16PM EDT240.0090.3088.4089.650.00-22038.89%
FB220617C002450002021-03-24 3:34PM EDT245.0064.5084.7085.850.00-10568238.32%
FB220617C002500002021-04-08 3:44PM EDT250.0081.5981.4082.50-2.66-3.16%12,01538.13%
FB220617C002550002021-04-09 10:43AM EDT255.0080.6577.9079.350.00-550738.06%
FB220617C002600002021-04-08 9:37AM EDT260.0077.2575.3076.050.00-174337.78%
FB220617C002650002021-04-09 11:05AM EDT265.0072.4571.9573.25-1.42-1.92%127137.87%
FB220617C002700002021-04-12 10:59AM EDT270.0069.3069.3570.05-1.60-2.26%11,48837.54%
FB220617C002750002021-04-12 11:56AM EDT275.0065.9566.4067.35-1.80-2.66%538037.56%
FB220617C002800002021-04-09 10:44AM EDT280.0065.5063.4564.500.00-21,80837.40%
FB220617C002850002021-04-08 3:03PM EDT285.0062.6660.7561.750.00-17037.24%
FB220617C002900002021-04-12 11:47AM EDT290.0057.6558.0559.00-1.58-2.67%101,59437.03%
FB220617C002950002021-04-12 11:47AM EDT295.0055.1555.5056.40-1.85-3.25%995136.87%
FB220617C003000002021-04-09 11:17AM EDT300.0053.5053.0053.90-1.23-2.25%24,75736.73%
FB220617C003050002021-04-09 2:50PM EDT305.0051.2550.6551.550.00-32,28236.64%
FB220617C003100002021-04-12 12:08PM EDT310.0048.1348.3049.20-1.87-3.74%547136.49%
FB220617C003150002021-04-09 1:55PM EDT315.0047.0046.0546.950.00-3244636.36%
FB220617C003200002021-04-09 3:20PM EDT320.0044.0043.8544.750.00-511,19836.22%
FB220617C003250002021-04-09 12:27PM EDT325.0043.0541.7542.550.00-1959736.01%
FB220617C003300002021-04-12 9:46AM EDT330.0039.6539.7540.60-1.57-3.81%1399535.94%
FB220617C003350002021-04-09 3:54PM EDT335.0038.8537.8038.600.00-238435.78%
FB220617C003400002021-04-12 9:47AM EDT340.0035.8035.9036.75-1.25-3.37%144435.67%
FB220617C003450002021-04-09 3:54PM EDT345.0035.2034.0534.900.00-1632835.52%
FB220617C003500002021-04-12 11:25AM EDT350.0032.3232.3033.15-1.08-3.23%1035.39%
FB220617C003550002021-04-09 1:35PM EDT355.0031.8530.7031.500.00-618635.28%
FB220617C003600002021-04-09 3:59PM EDT360.0029.2329.0529.90-0.97-3.21%2035.16%
FB220617C003650002021-04-09 3:49PM EDT365.0028.1027.6028.250.00-1217934.96%
FB220617C003700002021-04-08 11:45AM EDT370.0026.3026.1526.800.00-680634.86%
FB220617C003750002021-04-05 11:40AM EDT375.0023.0024.3525.500.00-1034.83%
FB220617C003800002021-04-08 2:53PM EDT380.0024.6023.3024.050.00-2944934.63%
FB220617C003850002021-04-08 1:55PM EDT385.0022.7022.1022.750.00-420534.51%
FB220617C003900002021-04-08 1:59PM EDT390.0021.7520.6521.350.00-1844434.27%
FB220617C003950002021-04-08 9:38AM EDT395.0019.5019.4520.350.00-557234.30%
FB220617C004000002021-04-12 12:19PM EDT400.0018.5018.4019.20-0.80-4.15%5034.17%
FB220617C004100002021-04-09 12:49PM EDT410.0017.2516.4017.050.00-751,24533.90%
FB220617C004200002021-04-08 2:52PM EDT420.0015.5814.6515.150.00-10711,05933.69%
FB220617C004300002021-04-09 3:40PM EDT430.0013.7013.0013.700.00-891533.73%
FB220617C004400002021-04-09 12:20PM EDT440.0012.3011.8012.100.00-42,90433.49%
FB220617C004500002021-04-09 1:25PM EDT450.0011.0010.3510.800.00-11012633.40%
FB220617C004600002021-04-08 9:38AM EDT460.009.259.359.950.00-80033.67%
FB220617C004800002021-04-12 12:35PM EDT480.007.607.457.850.00-11,01233.41%
FB220617C005000002021-04-09 3:43PM EDT500.006.305.856.450.00-361,14433.58%
FB220617C005200002021-04-09 9:31AM EDT520.005.054.755.100.00-222833.40%
FB220617C005400002021-04-09 11:28AM EDT540.004.053.804.350.00-2742933.83%
FB220617C005600002021-04-12 12:44PM EDT560.003.253.103.50-0.12-3.56%7033.79%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220617P001100002021-04-12 10:06AM EDT110.000.860.790.88+0.03+3.61%282,21348.52%
FB220617P001150002021-04-12 10:47AM EDT115.000.990.901.04-0.02-1.98%1093047.90%
FB220617P001200002021-04-05 10:01AM EDT120.001.171.021.210.00-3977647.22%
FB220617P001250002021-04-09 3:00PM EDT125.001.221.161.320.00-451346.07%
FB220617P001300002021-04-12 11:01AM EDT130.001.441.321.480.00-327045.20%
FB220617P001350002021-04-09 2:31PM EDT135.001.551.501.740.00-5044.80%
FB220617P001400002021-03-24 2:07PM EDT140.002.591.701.940.00-1125843.99%
FB220617P001450002021-03-31 2:36PM EDT145.002.431.962.200.00-129043.38%
FB220617P001500002021-04-09 2:26PM EDT150.002.322.172.420.00-240442.53%
FB220617P001550002021-04-07 9:36AM EDT155.002.552.502.760.00-1042.07%
FB220617P001600002021-03-31 11:39AM EDT160.003.552.783.100.00-136041.50%
FB220617P001650002021-03-25 3:29PM EDT165.005.113.153.450.00-11,75940.89%
FB220617P001700002021-04-09 9:30AM EDT170.003.603.603.800.00-21,03640.22%
FB220617P001750002021-04-12 10:51AM EDT175.004.154.004.25+0.20+5.06%1434039.73%
FB220617P001800002021-04-08 12:04PM EDT180.004.484.504.800.00-588739.40%
FB220617P001850002021-04-05 10:50AM EDT185.004.955.005.400.00-82039.07%
FB220617P001900002021-04-12 9:51AM EDT190.006.005.655.95+0.55+10.09%238838.54%
FB220617P001950002021-04-06 3:40PM EDT195.006.406.356.900.00-226138.67%
FB220617P002000002021-04-09 1:32PM EDT200.007.357.107.70+0.15+2.08%201,71238.40%
FB220617P002100002021-04-12 12:08PM EDT210.009.108.909.45+0.69+8.20%11,28837.81%
FB220617P002150002021-04-09 9:32AM EDT215.009.689.8010.150.00-456737.16%
FB220617P002200002021-04-07 1:47PM EDT220.0010.6010.9011.400.00-54,35037.17%
FB220617P002250002021-04-09 9:32AM EDT225.0012.4512.0512.55+0.62+5.24%236736.95%
FB220617P002300002021-04-09 9:38AM EDT230.0013.2513.3013.900.00-144636.87%
FB220617P002350002021-04-09 12:06PM EDT235.0014.6014.6015.150.00-145636.59%
FB220617P002400002021-04-08 3:25PM EDT240.0015.8516.0016.650.00-37697736.50%
FB220617P002450002021-04-12 9:46AM EDT245.0017.9517.4518.20-0.05-0.28%1564836.37%
FB220617P002500002021-04-12 10:41AM EDT250.0019.4719.1519.60+0.42+2.20%12,36336.01%
FB220617P002550002021-04-09 11:57AM EDT255.0020.8020.8021.350.00-135835.92%
FB220617P002600002021-04-09 11:19AM EDT260.0022.7522.5023.250.00-11,51235.89%
FB220617P002650002021-04-09 12:51PM EDT265.0024.3024.3025.050.00-5622935.68%
FB220617P002700002021-04-09 10:57AM EDT270.0026.1126.2527.050.00-21,18535.58%
FB220617P002750002021-04-09 12:52PM EDT275.0028.2028.3029.150.00-4557035.48%
FB220617P002800002021-04-09 12:23PM EDT280.0030.4430.4531.200.00-11,45635.28%
FB220617P002850002021-04-09 12:50PM EDT285.0032.7032.6033.600.00-9041135.29%
FB220617P002900002021-04-12 12:43PM EDT290.0035.2535.0535.80+0.70+2.03%81,15235.07%
FB220617P002950002021-04-09 2:59PM EDT295.0037.5537.3538.250.00-159034.98%
FB220617P003000002021-04-12 11:28AM EDT300.0040.5539.7540.80+0.50+1.25%1022,73334.90%
FB220617P003050002021-04-09 3:00PM EDT305.0043.5542.3543.25+0.81+1.90%129134.68%
FB220617P003100002021-04-09 3:54PM EDT310.0044.7545.0046.000.00-6547434.63%
FB220617P003150002021-04-09 3:54PM EDT315.0047.4547.6048.800.00-45034.55%
FB220617P003200002021-04-09 3:54PM EDT320.0050.2050.4551.600.00-4016434.42%
FB220617P003250002021-04-09 3:35PM EDT325.0053.5053.3554.450.00-121234.26%
FB220617P003300002021-04-09 3:54PM EDT330.0056.2056.3057.450.00-4611334.15%
FB220617P003350002021-04-08 11:54AM EDT335.0058.3059.3060.450.00-193033.99%
FB220617P003400002021-04-09 9:44AM EDT340.0061.8062.4063.650.00-112733.92%
FB220617P003450002021-04-09 2:21PM EDT345.0065.4565.6566.800.00-153833.76%
FB220617P003500002021-04-12 10:14AM EDT350.0069.5068.9069.95-10.54-13.17%3853833.55%
FB220617P003550002021-03-17 11:48AM EDT355.0093.2072.1573.450.00-15633.54%
FB220617P003600002021-04-08 1:04PM EDT360.0074.9075.5576.800.00-8312833.38%
FB220617P003650002021-03-16 12:11PM EDT365.0099.7079.0579.950.00-3033.00%
FB220617P003700002021-03-23 9:30AM EDT370.0094.3182.6083.550.00-19832.92%
FB220617P003750002021-04-12 9:30AM EDT375.0086.2386.0587.30-34.77-28.74%125832.91%
FB220617P003800002021-02-04 3:59PM EDT380.00125.95122.50126.200.00-31858.04%
FB220617P003850002021-03-10 1:17PM EDT385.00128.1592.4093.550.00-812031.72%
FB220617P003900002021-04-12 9:30AM EDT390.0096.9797.4098.15-35.18-26.62%12132.25%
FB220617P003950002021-03-08 1:15PM EDT395.00140.50108.45109.700.00-11738.41%
FB220617P004000002021-03-02 10:50AM EDT400.00143.65112.55114.200.00-195838.86%
FB220617P004100002021-03-09 4:50PM EDT410.00149.20111.80112.850.00-21030.81%
FB220617P004200002021-03-09 12:45PM EDT420.00159.05118.00121.000.00-23930.49%
FB220617P004300002021-03-09 12:52PM EDT430.00168.45126.00129.250.00-1230.06%
FB220617P004400002021-03-11 4:34PM EDT440.00169.75134.50137.800.00-23629.74%
FB220617P004600002021-04-09 3:24PM EDT460.00155.73155.65157.000.00-3931.14%
FB220617P004800002021-01-11 1:01PM EDT480.00220.66208.50212.000.00-2663.11%
FB220617P005000002020-12-22 11:24AM EDT500.00233.67227.60230.500.00-21564.64%
FB220617P005400002021-03-29 3:42PM EDT540.00247.85230.60231.700.00-1030.01%
FB220617P005600002021-03-05 4:03PM EDT560.00296.50261.00263.050.00-1947.99%