FB - Facebook, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191115C00085000 | 2019-11-05 9:59AM EST | 85.00 | 110.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115C00090000 | 2019-10-31 9:30AM EST | 90.00 | 101.30 | 104.80 | 105.10 | 0.00 | - | 1 | 0 | 680.47% |
| FB191115C00095000 | 2019-11-06 9:57AM EST | 95.00 | 96.30 | 0.00 | 100.10 | 0.00 | - | 1 | 0 | 682.81% |
| FB191115C00100000 | 2019-11-14 3:05PM EST | 100.00 | 92.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115C00115000 | 2019-10-24 1:01PM EST | 115.00 | 70.44 | 79.80 | 80.15 | 0.00 | - | 1 | 0 | 488.28% |
| FB191115C00120000 | 2019-11-12 11:22AM EST | 120.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115C00125000 | 2019-11-08 10:26AM EST | 125.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FB191115C00130000 | 2019-11-05 12:49PM EST | 130.00 | 64.02 | 63.70 | 64.10 | 0.00 | - | 2 | 0 | 0.00% |
| FB191115C00135000 | 2019-11-13 11:37AM EST | 135.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FB191115C00140000 | 2019-11-13 12:55PM EST | 140.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB191115C00145000 | 2019-11-15 9:30AM EST | 145.00 | 49.34 | 49.85 | 50.10 | +1.08 | +2.24% | 32 | 0 | 294.14% |
| FB191115C00150000 | 2019-11-15 10:26AM EST | 150.00 | 45.10 | 0.00 | 45.05 | +1.31 | +2.99% | 8 | 0 | 276.56% |
| FB191115C00155000 | 2019-11-15 10:56AM EST | 155.00 | 39.80 | 39.85 | 40.10 | +3.82 | +10.62% | 1 | 0 | 236.33% |
| FB191115C00160000 | 2019-11-15 10:50AM EST | 160.00 | 35.00 | 34.85 | 35.10 | +3.00 | +9.38% | 2 | 0 | 208.40% |
| FB191115C00165000 | 2019-11-14 2:18PM EST | 165.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FB191115C00167500 | 2019-11-13 12:04PM EST | 167.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115C00170000 | 2019-11-15 10:10AM EST | 170.00 | 25.00 | 24.90 | 25.10 | +1.85 | +7.99% | 21 | 0 | 156.25% |
| FB191115C00172500 | 2019-11-15 10:51AM EST | 172.50 | 22.56 | 22.35 | 22.65 | +2.17 | +10.64% | 4 | 0 | 142.38% |
| FB191115C00175000 | 2019-11-14 3:49PM EST | 175.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FB191115C00177500 | 2019-11-14 10:05AM EST | 177.50 | 16.20 | 16.10 | 16.55 | 0.00 | - | 2 | 0 | 0.00% |
| FB191115C00180000 | 2019-11-14 3:52PM EST | 180.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| FB191115C00182500 | 2019-11-15 10:05AM EST | 182.50 | 12.00 | 12.35 | 11.55 | +1.20 | +11.11% | 34 | 0 | 0.00% |
| FB191115C00185000 | 2019-11-14 3:58PM EST | 185.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| FB191115C00187500 | 2019-11-15 11:08AM EST | 187.50 | 7.45 | 7.35 | 7.50 | +1.80 | +31.86% | 176 | 0 | 53.71% |
| FB191115C00190000 | 2019-11-15 9:30AM EST | 190.00 | 4.30 | 0.00 | 0.00 | +1.00 | +30.30% | 8 | 0 | 0.00% |
| FB191115C00192500 | 2019-11-15 11:08AM EST | 192.50 | 2.50 | 2.42 | 2.52 | +1.23 | +96.85% | 2,599 | 0 | 26.76% |
| FB191115C00195000 | 2019-11-15 11:10AM EST | 195.00 | 0.45 | 0.47 | 0.49 | +0.15 | +50.00% | 15,112 | 0 | 15.43% |
| FB191115C00197500 | 2019-11-15 11:10AM EST | 197.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 8,293 | 0 | 6.25% |
| FB191115C00200000 | 2019-11-15 11:08AM EST | 200.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1,977 | 0 | 12.50% |
| FB191115C00202500 | 2019-11-14 3:59PM EST | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 25.00% |
| FB191115C00205000 | 2019-11-14 3:30PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 25.00% |
| FB191115C00207500 | 2019-11-14 3:59PM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| FB191115C00210000 | 2019-11-14 3:47PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| FB191115C00212500 | 2019-11-13 1:15PM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| FB191115C00215000 | 2019-11-14 9:31AM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FB191115C00220000 | 2019-11-14 9:30AM EST | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB191115C00225000 | 2019-11-08 11:07AM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB191115C00230000 | 2019-11-14 10:55AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB191115C00235000 | 2019-11-08 10:43AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB191115C00240000 | 2019-11-08 10:43AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB191115C00245000 | 2019-11-07 11:38AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB191115C00250000 | 2019-11-12 12:26PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FB191115C00255000 | 2019-10-30 1:58PM EST | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FB191115C00260000 | 2019-10-30 8:45AM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB191115C00265000 | 2019-10-31 8:31AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FB191115C00270000 | 2019-10-30 8:52AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| FB191115C00275000 | 2019-10-30 2:54PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB191115C00280000 | 2019-09-03 8:45AM EST | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 218.75% |
| FB191115C00300000 | 2019-10-31 2:43PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191115P00085000 | 2019-11-11 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 546.88% |
| FB191115P00090000 | 2019-08-27 9:29AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| FB191115P00095000 | 2019-09-26 10:48AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 502 | 425.00% |
| FB191115P00100000 | 2019-10-02 2:45PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 125 | 5,387 | 393.75% |
| FB191115P00105000 | 2019-10-18 11:26AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 674 | 0 | 362.50% |
| FB191115P00110000 | 2019-10-25 1:51PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| FB191115P00115000 | 2019-11-06 2:16PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| FB191115P00120000 | 2019-11-06 9:50AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FB191115P00125000 | 2019-10-31 9:07AM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB191115P00130000 | 2019-11-13 11:56AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB191115P00135000 | 2019-11-14 12:52PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB191115P00140000 | 2019-11-08 9:36AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB191115P00145000 | 2019-11-11 12:06PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB191115P00150000 | 2019-11-12 10:06AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| FB191115P00155000 | 2019-11-14 2:27PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FB191115P00160000 | 2019-11-14 3:20PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FB191115P00165000 | 2019-11-15 9:30AM EST | 165.00 | 0.14 | 0.00 | 0.00 | +0.13 | +1,300.00% | 22 | 0 | 50.00% |
| FB191115P00167500 | 2019-11-13 1:34PM EST | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 114.06% |
| FB191115P00170000 | 2019-11-15 10:01AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB191115P00172500 | 2019-11-14 2:43PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FB191115P00175000 | 2019-11-14 1:51PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| FB191115P00177500 | 2019-11-15 9:52AM EST | 177.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 162 | 0 | 75.78% |
| FB191115P00180000 | 2019-11-15 10:55AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 25.00% |
| FB191115P00182500 | 2019-11-15 10:54AM EST | 182.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 166 | 0 | 25.00% |
| FB191115P00185000 | 2019-11-14 3:59PM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 25.00% |
| FB191115P00187500 | 2019-11-15 11:04AM EST | 187.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 901 | 0 | 12.50% |
| FB191115P00190000 | 2019-11-15 11:10AM EST | 190.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 695 | 0 | 27.34% |
| FB191115P00192500 | 2019-11-14 3:59PM EST | 192.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9,135 | 0 | 6.25% |
| FB191115P00195000 | 2019-11-15 11:07AM EST | 195.00 | 0.51 | 0.00 | 0.52 | -1.62 | -76.06% | 2,345 | 0 | 8.59% |
| FB191115P00197500 | 2019-11-15 11:10AM EST | 197.50 | 2.60 | 2.50 | 2.62 | -1.75 | -40.23% | 98 | 0 | 0.00% |
| FB191115P00200000 | 2019-11-15 10:49AM EST | 200.00 | 5.00 | 4.95 | 5.15 | -2.10 | -29.58% | 199 | 0 | 0.00% |
| FB191115P00202500 | 2019-11-14 11:52AM EST | 202.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB191115P00205000 | 2019-11-14 10:56AM EST | 205.00 | 10.61 | 0.00 | 10.20 | -1.75 | -14.16% | 33 | 0 | 0.00% |
| FB191115P00207500 | 2019-11-13 2:48PM EST | 207.50 | 14.25 | 12.40 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| FB191115P00210000 | 2019-11-14 10:06AM EST | 210.00 | 16.41 | 14.90 | 15.20 | 0.00 | - | 60 | 0 | 0.00% |
| FB191115P00212500 | 2019-11-06 1:29PM EST | 212.50 | 20.15 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115P00215000 | 2019-11-07 12:55PM EST | 215.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB191115P00220000 | 2019-10-31 8:40AM EST | 220.00 | 25.10 | 24.90 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115P00225000 | 2019-10-29 8:30AM EST | 225.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB191115P00230000 | 2019-10-31 10:12AM EST | 230.00 | 35.90 | 34.90 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB191115P00235000 | 2019-09-25 1:08PM EST | 235.00 | 52.91 | 46.90 | 47.40 | 0.00 | - | 60 | 0 | 474.56% |
| FB191115P00240000 | 2019-11-01 8:59AM EST | 240.00 | 46.75 | 44.90 | 45.20 | 0.00 | - | 2 | 0 | 0.00% |
| FB191115P00245000 | 2019-10-31 2:08PM EST | 245.00 | 51.59 | 49.90 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB191115P00250000 | 2019-10-31 2:08PM EST | 250.00 | 56.58 | 54.90 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB191115P00260000 | 2019-09-26 2:59PM EST | 260.00 | 79.91 | 71.90 | 72.40 | 0.00 | - | - | 0 | 602.44% |
| FB191115P00290000 | 2019-11-05 9:59AM EST | 290.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB191115P00300000 | 2019-11-05 9:36AM EST | 300.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |