Italia markets close in 1 hour 51 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
275,46-6,59 (-2,34%)
Al 9:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220617C001100002021-01-14 12:01PM EST110.00143.520.000.000.00-1140.00%
FB220617C001150002020-12-23 9:37AM EST115.00156.02164.40165.700.00-11255.01%
FB220617C001200002021-01-21 9:50AM EST120.00153.900.000.000.00-160.00%
FB220617C001250002021-01-20 10:11AM EST125.00144.600.000.000.00-11370.00%
FB220617C001300002020-12-09 1:45PM EST130.00153.45141.35144.500.00-11040.00%
FB220617C001350002020-12-22 2:52PM EST135.00137.84142.90145.500.00-2222847.42%
FB220617C001400002020-12-23 12:13PM EST140.00136.20138.50143.000.00-419351.12%
FB220617C001450002020-12-22 10:10AM EST145.00131.98134.10137.500.00-498147.93%
FB220617C001500002021-01-15 1:52PM EST150.00111.080.000.000.00-1810.00%
FB220617C001550002021-01-26 10:49AM EST155.00137.200.000.000.00-24010.00%
FB220617C001600002021-01-26 10:53AM EST160.00132.990.000.000.00-42030.00%
FB220617C001650002021-01-26 10:58AM EST165.00128.870.000.000.00-42190.00%
FB220617C001700002021-01-26 11:01AM EST170.00124.330.000.000.00-2430.00%
FB220617C001750002021-01-11 11:35AM EST175.0098.520.000.000.00-1980.00%
FB220617C001800002020-12-31 10:03AM EST180.0087.000.000.000.00-3410.00%
FB220617C001850002020-12-21 12:39PM EST185.00101.77101.70103.200.00-4241.50%
FB220617C001900002021-01-20 11:06AM EST190.0092.600.000.000.00-1240.00%
FB220617C001950002021-01-21 1:08PM EST195.0095.000.000.000.00-8310.00%
FB220617C002000002021-01-26 3:42PM EST200.0099.300.000.000.00-563400.00%
FB220617C002100002021-01-25 11:55AM EST210.0086.300.000.000.00-1320.00%
FB220617C002150002020-12-23 12:56PM EST215.0079.1482.1083.250.00-66541.32%
FB220617C002200002021-01-19 3:01PM EST220.0069.400.000.000.00-12230.00%
FB220617C002250002021-01-26 10:59AM EST225.0084.000.000.000.00-6410.00%
FB220617C002300002021-01-26 9:30AM EST230.0075.550.000.000.00-34510.00%
FB220617C002350002021-01-13 12:31PM EST235.0054.450.000.000.00-43890.00%
FB220617C002400002021-01-25 3:07PM EST240.0074.000.000.000.00-13920.00%
FB220617C002450002021-01-25 11:11AM EST245.0063.500.000.000.00-12010.00%
FB220617C002500002021-01-26 12:51PM EST250.0067.950.000.000.00-32,0230.00%
FB220617C002550002021-01-26 1:10PM EST255.0065.400.000.000.00-102910.00%
FB220617C002600002021-01-26 12:12PM EST260.0062.590.000.000.00-92240.00%
FB220617C002650002021-01-25 11:07AM EST265.0053.980.000.000.00-21750.00%
FB220617C002700002021-01-26 3:24PM EST270.0058.270.000.000.00-48770.00%
FB220617C002750002021-01-26 1:39PM EST275.0055.920.000.000.00-52880.00%
FB220617C002800002021-01-26 1:12PM EST280.0052.700.000.000.00-61,4160.39%
FB220617C002850002021-01-26 10:36AM EST285.0051.900.000.000.00-1970.78%
FB220617C002900002021-01-26 10:06AM EST290.0048.220.000.000.00-11,2390.78%
FB220617C002950002021-01-20 1:29PM EST295.0039.600.000.000.00-36481.56%
FB220617C003000002021-01-26 3:27PM EST300.0045.050.000.000.00-322,1921.56%
FB220617C003050002021-01-25 10:53AM EST305.0038.190.000.000.00-21,9101.56%
FB220617C003100002021-01-22 11:08AM EST310.0037.700.000.000.00-172801.56%
FB220617C003150002021-01-26 11:45AM EST315.0039.140.000.000.00-71363.13%
FB220617C003200002021-01-26 3:15PM EST320.0037.550.000.000.00-310,1713.13%
FB220617C003250002021-01-25 10:32AM EST325.0032.950.000.000.00-34573.13%
FB220617C003300002021-01-19 3:21PM EST330.0024.760.000.000.00-22713.13%
FB220617C003350002021-01-22 9:30AM EST335.0028.260.000.000.00-13413.13%
FB220617C003400002021-01-26 12:50PM EST340.0030.950.000.000.00-63833.13%
FB220617C003450002021-01-19 3:22PM EST345.0021.050.000.000.00-41473.13%
FB220617C003500002021-01-26 3:58PM EST350.0027.970.000.000.00-181,4053.13%
FB220617C003550002021-01-26 12:17PM EST355.0027.510.000.000.00-781613.13%
FB220617C003600002021-01-26 11:53AM EST360.0025.250.000.000.00-22,3196.25%
FB220617C003650002020-11-30 11:33AM EST365.0020.6019.2520.150.00-17535.96%
FB220617C003700002021-01-11 11:53AM EST370.0015.790.000.000.00-101716.25%
FB220617C003750002021-01-21 11:36AM EST375.0019.050.000.000.00-183326.25%
FB220617C003800002021-01-25 3:56PM EST380.0019.150.000.000.00-13356.25%
FB220617C003850002021-01-19 12:14PM EST385.0013.030.000.000.00-14406.25%
FB220617C003900002021-01-20 9:35AM EST390.0014.030.000.000.00-14136.25%
FB220617C003950002021-01-13 3:57PM EST395.0010.350.000.000.00-11386.25%
FB220617C004000002021-01-26 1:13PM EST400.0016.830.000.000.00-37346.25%
FB220617C004100002021-01-21 10:35AM EST410.0012.550.000.000.00-199556.25%
FB220617C004200002021-01-25 2:08PM EST420.0012.700.000.000.00-6610,0576.25%
FB220617C004300002021-01-26 12:17PM EST430.0012.430.000.000.00-44626.25%
FB220617C004400002021-01-26 12:17PM EST440.0011.610.000.000.00-1571,6466.25%
FB220617C004600002021-01-21 10:29AM EST460.009.300.000.000.00-34736.25%
FB220617C004800002021-01-21 12:33PM EST480.006.050.000.000.00-6096436.25%
FB220617C005000002021-01-26 2:12PM EST500.006.150.000.000.00-235612.50%
FB220617C005200002021-01-26 1:34PM EST520.005.000.000.000.00-1421012.50%
FB220617C005400002021-01-26 11:43AM EST540.004.400.000.000.00-139012.50%
FB220617C005600002021-01-26 2:22PM EST560.003.500.000.000.00-251,52712.50%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB220617P001100002021-01-26 3:50PM EST110.001.510.000.000.00-971,09312.50%
FB220617P001150002021-01-22 10:26AM EST115.002.150.000.000.00-1037212.50%
FB220617P001200002021-01-21 11:42AM EST120.002.830.000.000.00-48912.50%
FB220617P001250002021-01-22 3:36PM EST125.002.800.000.000.00-1210912.50%
FB220617P001300002021-01-26 10:29AM EST130.002.970.000.000.00-319612.50%
FB220617P001350002021-01-19 11:11AM EST135.004.840.000.000.00-403412.50%
FB220617P001400002021-01-22 3:45PM EST140.004.160.000.000.00-129812.50%
FB220617P001450002021-01-14 1:31PM EST145.006.300.000.000.00-111012.50%
FB220617P001500002021-01-25 1:37PM EST150.005.300.000.000.00-119512.50%
FB220617P001550002021-01-19 10:20AM EST155.007.700.000.000.00-18212.50%
FB220617P001600002021-01-21 1:48PM EST160.007.400.000.000.00-483312.50%
FB220617P001650002021-01-19 3:50PM EST165.009.400.000.000.00-23656.25%
FB220617P001700002021-01-26 10:01AM EST170.008.150.000.000.00-15846.25%
FB220617P001750002021-01-26 2:22PM EST175.008.620.000.000.00-11616.25%
FB220617P001800002021-01-21 3:07PM EST180.0011.250.000.000.00-33196.25%
FB220617P001850002021-01-26 10:03AM EST185.0011.000.000.000.00-23866.25%
FB220617P001900002021-01-20 10:45AM EST190.0014.640.000.000.00-281926.25%
FB220617P001950002021-01-20 1:26PM EST195.0015.400.000.000.00-11716.25%
FB220617P002000002021-01-26 2:27PM EST200.0014.380.000.000.00-527256.25%
FB220617P002100002021-01-19 3:24PM EST210.0021.700.000.000.00-19686.25%
FB220617P002150002021-01-26 3:40PM EST215.0018.700.000.000.00-54823.13%
FB220617P002200002021-01-26 3:41PM EST220.0020.450.000.000.00-493,5273.13%
FB220617P002250002021-01-26 3:31PM EST225.0022.150.000.000.00-202353.13%
FB220617P002300002021-01-26 3:26PM EST230.0023.900.000.000.00-1043133.13%
FB220617P002350002021-01-25 9:30AM EST235.0027.950.000.000.00-14003.13%
FB220617P002400002021-01-26 3:41PM EST240.0028.150.000.000.00-227333.13%
FB220617P002450002021-01-26 3:04PM EST245.0030.490.000.000.00-12491.56%
FB220617P002500002021-01-26 3:31PM EST250.0032.150.000.000.00-231,2641.56%
FB220617P002550002021-01-19 3:39PM EST255.0042.050.000.000.00-20771.56%
FB220617P002600002021-01-26 3:01PM EST260.0037.450.000.000.00-8660.78%
FB220617P002650002021-01-26 2:51PM EST265.0039.600.000.000.00-391100.78%
FB220617P002700002021-01-26 3:33PM EST270.0041.950.000.000.00-92120.39%
FB220617P002750002021-01-26 3:24PM EST275.0044.650.000.000.00-6600.05%
FB220617P002800002021-01-22 11:01AM EST280.0050.450.000.000.00-56350.00%
FB220617P002850002021-01-26 12:58PM EST285.0050.650.000.000.00-7810.00%
FB220617P002900002021-01-22 11:03AM EST290.0056.200.000.000.00-78630.00%
FB220617P002950002021-01-22 11:04AM EST295.0059.450.000.000.00-11530.00%
FB220617P003000002021-01-25 1:35PM EST300.0062.020.000.000.00-151000.00%
FB220617P003050002021-01-22 11:04AM EST305.0065.600.000.000.00-121840.00%
FB220617P003100002021-01-22 11:04AM EST310.0068.850.000.000.00-12140.00%
FB220617P003150002020-11-04 2:49PM EST315.0069.9068.4571.750.00-23235.99%
FB220617P003200002020-12-28 1:29PM EST320.0073.800.000.000.00-3290.00%
FB220617P003250002020-12-30 1:11PM EST325.0078.650.000.000.00-4720.00%
FB220617P003300002020-12-09 11:25AM EST330.0078.2886.4588.050.00-17340.31%
FB220617P003350002020-12-17 11:58AM EST335.0084.10100.55101.850.00-3848.18%
FB220617P003400002020-12-22 1:52PM EST340.0094.3090.5092.800.00-37638.20%
FB220617P003450002020-12-28 1:30PM EST345.0091.250.000.000.00-1120.00%
FB220617P003500002021-01-25 3:43PM EST350.0095.950.000.000.00-35360.00%
FB220617P003550002021-01-25 2:33PM EST355.0099.550.000.000.00-5470.00%
FB220617P003600002021-01-21 3:07PM EST360.00106.640.000.000.00-4670.00%
FB220617P003650002020-12-28 11:57AM EST365.00108.100.000.000.00-6870.00%
FB220617P003700002021-01-19 3:24PM EST370.00121.800.000.000.00-4840.00%
FB220617P003750002021-01-25 3:43PM EST375.00115.150.000.000.00-11750.00%
FB220617P003800002020-11-04 10:51AM EST380.00115.55115.20118.850.00-21533.10%
FB220617P003850002020-11-04 10:45AM EST385.00119.90119.25122.550.00-21532.57%
FB220617P003900002020-11-04 2:52PM EST390.00121.70123.35126.650.00-2232.37%
FB220617P003950002021-01-25 2:23PM EST395.00131.750.000.000.00-16110.00%
FB220617P004000002020-12-31 3:50PM EST400.00137.700.000.000.00-4390.00%
FB220617P004100002020-11-04 10:47AM EST410.00139.50139.85143.850.00-2331.96%
FB220617P004200002021-01-21 3:07PM EST420.00156.210.000.000.00-2270.00%
FB220617P004300002021-01-19 3:24PM EST430.00174.360.000.000.00-220.00%
FB220617P004400002020-10-30 12:24PM EST440.00185.25167.60171.100.00-2131.92%
FB220617P004600002020-11-09 11:42AM EST460.00177.40189.50191.750.00-2934.79%
FB220617P004800002021-01-11 12:01PM EST480.00220.660.000.000.00-260.00%
FB220617P005000002020-12-22 10:24AM EST500.00233.67227.60230.500.00-21536.63%
FB220617P005400002020-12-22 11:04AM EST540.00272.52265.50269.200.00--437.63%
FB220617P005600002021-01-25 2:21PM EST560.00284.300.000.000.00-210.00%