Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
257,62+2,93 (+1,15%)
Alla chiusura: 4:00PM EST
257,44 -0,18 (-0,07%)
Dopo ore: 7:59PM EST
Opzioni d'acquisto
17 giugno 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 149.35 | 0.00 | - | 2 | 15 | 110.00 | 2.01 | -0.02 | -0.99% | 9 | 2,235 |
| 156.02 | 0.00 | - | 1 | 12 | 115.00 | 2.20 | 0.00 | - | 55 | 543 |
| 141.00 | 0.00 | - | 1 | 7 | 120.00 | 2.59 | +0.14 | +5.71% | 3 | 369 |
| 144.60 | 0.00 | - | 1 | 137 | 125.00 | 2.78 | 0.00 | - | 100 | 161 |
| 136.80 | 0.00 | - | 1 | 105 | 130.00 | 3.26 | -0.09 | -2.69% | 22 | 245 |
| 144.53 | 0.00 | - | 1 | 224 | 135.00 | 3.90 | 0.00 | - | 131 | 108 |
| 138.28 | 0.00 | - | 4 | 194 | 140.00 | 4.10 | -0.30 | -6.82% | 90 | 99 |
| 131.98 | 0.00 | - | 49 | 81 | 145.00 | 4.65 | 0.00 | - | 44 | 149 |
| 127.38 | 0.00 | - | 2 | 81 | 150.00 | 5.25 | 0.00 | - | 9 | 215 |
| 124.05 | 0.00 | - | 1 | 401 | 155.00 | 5.60 | 0.00 | - | 4 | 151 |
| 111.30 | +3.20 | +2.96% | 4 | 205 | 160.00 | 6.85 | 0.00 | - | 2 | 864 |
| 108.25 | 0.00 | - | 39 | 250 | 165.00 | 7.70 | +0.25 | +3.36% | 1,096 | 407 |
| 114.60 | 0.00 | - | 2 | 43 | 170.00 | 9.78 | 0.00 | - | 1 | 588 |
| 100.20 | 0.00 | - | 9 | 136 | 175.00 | 9.75 | +0.10 | +1.04% | 19 | 231 |
| 95.30 | 0.00 | - | 6 | 47 | 180.00 | 10.40 | -0.35 | -3.26% | 745 | 217 |
| 92.65 | 0.00 | - | 1 | 36 | 185.00 | 11.60 | 0.00 | - | 6 | 415 |
| 85.82 | -1.98 | -2.26% | 4 | 86 | 190.00 | 12.48 | 0.00 | - | 1 | 223 |
| 83.45 | 0.00 | - | 57 | 73 | 195.00 | 14.10 | 0.00 | - | 1 | 102 |
| 79.56 | 0.00 | - | 2 | 313 | 200.00 | 16.20 | +1.02 | +6.72% | 26 | 773 |
| 75.54 | 0.00 | - | 2 | 62 | 210.00 | 21.50 | 0.00 | - | 1 | 1,350 |
| 70.80 | 0.00 | - | 5 | 65 | 215.00 | 23.02 | +3.02 | +15.10% | 1 | 109 |
| 69.00 | +1.80 | +2.68% | 1 | 309 | 220.00 | 22.50 | -0.20 | -0.88% | 12 | 3,948 |
| 67.85 | 0.00 | - | 2 | 49 | 225.00 | 26.55 | +1.35 | +5.36% | 12 | 325 |
| 61.50 | 0.00 | - | 2 | 453 | 230.00 | 26.65 | 0.00 | - | 5 | 746 |
| 58.40 | 0.00 | - | 1 | 420 | 235.00 | 29.25 | 0.00 | - | 10 | 445 |
| 58.00 | +4.82 | +9.06% | 2 | 602 | 240.00 | 31.00 | -3.20 | -9.36% | 3 | 851 |
| 54.85 | +3.32 | +6.44% | 10 | 222 | 245.00 | 33.89 | 0.00 | - | 15 | 644 |
| 53.00 | +4.35 | +8.94% | 31 | 2,089 | 250.00 | 36.05 | -3.85 | -9.65% | 428 | 1,331 |
| 49.00 | +4.50 | +10.11% | 25 | 413 | 255.00 | 41.40 | +1.95 | +4.94% | 295 | 88 |
| 46.64 | +3.82 | +8.92% | 32 | 324 | 260.00 | 41.60 | -2.56 | -5.80% | 8 | 115 |
| 45.75 | +5.75 | +14.37% | 34 | 260 | 265.00 | 43.61 | -1.19 | -2.66% | 4 | 119 |
| 40.00 | +1.92 | +5.04% | 30 | 1,433 | 270.00 | 46.57 | +2.07 | +4.65% | 30 | 633 |
| 40.35 | +3.75 | +10.25% | 10 | 328 | 275.00 | 49.93 | -3.97 | -7.37% | 11 | 196 |
| 37.20 | +2.50 | +7.20% | 71 | 1,674 | 280.00 | 52.90 | 0.00 | - | 250 | 1,199 |
| 36.80 | +3.40 | +10.18% | 5 | 126 | 285.00 | 56.30 | 0.00 | - | 67 | 227 |
| 31.73 | 0.00 | - | 20 | 1,247 | 290.00 | 63.15 | 0.00 | - | 1 | 975 |
| 33.70 | +3.10 | +10.13% | 27 | 716 | 295.00 | 63.10 | 0.00 | - | 131 | 453 |
| 32.67 | +4.87 | +17.52% | 18 | 2,827 | 300.00 | 67.73 | -2.27 | -3.24% | 1 | 559 |
| 30.55 | +4.05 | +15.28% | 2 | 2,019 | 305.00 | 71.00 | +0.80 | +1.14% | 1 | 198 |
| 28.47 | +2.82 | +10.99% | 1 | 372 | 310.00 | 74.18 | +0.48 | +0.65% | 1 | 328 |
| 27.66 | -1.24 | -4.29% | 206 | 193 | 315.00 | 75.45 | 0.00 | - | 2 | 58 |
| 26.19 | +2.59 | +10.97% | 21 | 10,740 | 320.00 | 79.45 | 0.00 | - | 1 | 84 |
| 24.30 | +2.05 | +9.21% | 32 | 547 | 325.00 | 85.55 | 0.00 | - | 35 | 102 |
| 23.10 | +3.30 | +16.67% | 2 | 377 | 330.00 | 85.00 | 0.00 | - | 2 | 75 |
| 22.00 | +0.55 | +2.56% | 1 | 353 | 335.00 | 90.85 | 0.00 | - | 1 | 11 |
| 20.55 | +1.20 | +6.20% | 4 | 417 | 340.00 | 97.90 | 0.00 | - | 1 | 118 |
| 19.65 | +0.55 | +2.88% | 4 | 198 | 345.00 | 96.25 | 0.00 | - | 1 | 17 |
| 18.72 | +2.68 | +16.71% | 4 | 1,830 | 350.00 | 108.00 | 0.00 | - | 1 | 537 |
| 20.51 | 0.00 | - | 2 | 163 | 355.00 | 105.20 | 0.00 | - | 2 | 49 |
| 16.65 | +2.10 | +14.43% | 4 | 2,327 | 360.00 | 106.64 | 0.00 | - | 4 | 0 |
| 15.10 | 0.00 | - | 1 | 78 | 365.00 | 112.30 | 0.00 | - | 2 | 91 |
| 14.00 | 0.00 | - | 190 | 289 | 370.00 | 121.05 | 0.00 | - | 1 | 84 |
| 13.45 | 0.00 | - | 1 | 327 | 375.00 | 118.70 | 0.00 | - | 4 | 179 |
| 12.05 | 0.00 | - | 2 | 351 | 380.00 | 125.95 | 0.00 | - | 3 | 18 |
| 10.39 | 0.00 | - | 1 | 54 | 385.00 | 125.50 | 0.00 | - | 2 | 23 |
| 11.70 | 0.00 | - | 50 | 593 | 390.00 | 136.45 | 0.00 | - | 2 | 0 |
| 10.10 | 0.00 | - | 1 | 191 | 395.00 | 135.56 | 0.00 | - | 2 | 10 |
| 10.15 | +1.35 | +15.34% | 3 | 730 | 400.00 | 137.70 | 0.00 | - | 4 | 39 |
| 7.80 | 0.00 | - | 5 | 963 | 410.00 | 150.70 | 0.00 | - | 2 | 4 |
| 7.58 | +0.53 | +7.52% | 10 | 10,594 | 420.00 | 156.21 | 0.00 | - | 2 | 0 |
| 7.45 | +1.93 | +34.96% | 4 | 572 | 430.00 | 174.36 | 0.00 | - | 2 | 2 |
| 6.65 | 0.00 | - | 45 | 1,834 | 440.00 | 185.25 | 0.00 | - | 2 | 1 |
| 5.75 | 0.00 | - | 5 | 121 | 460.00 | 177.40 | 0.00 | - | 2 | 9 |
| 4.20 | 0.00 | - | 1 | 667 | 480.00 | 220.66 | 0.00 | - | 2 | 6 |
| 2.95 | 0.00 | - | 110 | 948 | 500.00 | 233.67 | 0.00 | - | 2 | 15 |
| 2.80 | +0.02 | +0.72% | 1 | 230 | 520.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 6 | 480 | 540.00 | 283.10 | 0.00 | - | 1 | 13 |
| 2.05 | +0.23 | +12.64% | 2 | 1,695 | 560.00 | 303.08 | 0.00 | - | 1 | 10 |
© 2021 Verizon Media. Tutti i diritti riservati.
