FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190719C000900002019-07-11 9:34AM EDT90.00112.55111.45112.250.00-10648.24%
FB190719C000950002019-07-09 1:51PM EDT95.00103.95106.10106.850.00-10568.36%
FB190719C001000002019-07-16 1:00PM EDT100.00104.32101.00101.850.00-50527.73%
FB190719C001100002019-07-11 1:00PM EDT110.0091.4191.1592.200.00-20488.48%
FB190719C001150002019-06-26 1:36PM EDT115.0073.0186.4087.350.00--0473.83%
FB190719C001200002019-07-08 12:33PM EDT120.0075.0181.1582.050.00-320420.90%
FB190719C001250002019-07-17 12:35PM EDT125.0077.9476.4577.150.00-20407.81%
FB190719C001300002019-07-12 9:36AM EDT130.0069.7371.0072.250.00-20366.60%
FB190719C001350002019-07-16 1:21PM EDT135.0069.2066.0066.850.00-50324.61%
FB190719C001400002019-07-18 9:31AM EDT140.0060.6561.5062.00-1.57-2.52%20321.97%
FB190719C001450002019-07-15 10:56AM EDT145.0059.0056.5057.150.00-10300.59%
FB190719C001500002019-07-17 2:02PM EDT150.0052.5151.5052.300.00-200279.20%
FB190719C001550002019-07-17 12:50PM EDT155.0047.7746.4046.700.00-150235.45%
FB190719C001600002019-07-17 12:46PM EDT160.0042.6541.1541.900.00-40210.74%
FB190719C001650002019-07-18 9:30AM EDT165.0035.4536.1537.05-2.08-5.54%10191.50%
FB190719C001700002019-07-18 9:33AM EDT170.0031.4131.1531.80-0.99-3.06%220162.89%
FB190719C001725002019-07-17 2:08PM EDT172.5029.9028.8529.600.00-230162.35%
FB190719C001750002019-07-18 9:30AM EDT175.0025.1526.0526.70-1.85-6.85%60136.23%
FB190719C001775002019-07-15 2:02PM EDT177.5026.5023.7024.850.00-10140.92%
FB190719C001800002019-07-18 9:34AM EDT180.0021.4321.2022.05-0.70-3.16%1430123.93%
FB190719C001825002019-07-17 10:56AM EDT182.5019.5918.7019.400.00-30109.86%
FB190719C001850002019-07-18 9:33AM EDT185.0016.4416.4517.05-0.61-3.58%460104.69%
FB190719C001875002019-07-17 1:46PM EDT187.5015.0514.1014.600.00-9095.46%
FB190719C001900002019-07-18 9:32AM EDT190.0011.4011.2511.95-0.78-6.40%20076.37%
FB190719C001925002019-07-18 9:35AM EDT192.509.369.259.60-0.39-4.00%121071.97%
FB190719C001950002019-07-18 9:35AM EDT195.006.996.907.15-0.25-3.45%42060.50%
FB190719C001975002019-07-18 9:31AM EDT197.503.804.004.45-1.25-24.75%73044.31%
FB190719C002000002019-07-18 9:35AM EDT200.002.632.652.75-0.32-10.85%668041.11%
FB190719C002025002019-07-18 9:36AM EDT202.501.361.271.30-0.02-1.45%1,061035.47%
FB190719C002050002019-07-18 9:36AM EDT205.000.570.500.52-0.04-6.56%3,113033.25%
FB190719C002075002019-07-18 9:36AM EDT207.500.190.180.19-0.04-17.39%477033.01%
FB190719C002100002019-07-18 9:36AM EDT210.000.080.070.08-0.01-11.11%227034.77%
FB190719C002150002019-07-18 9:35AM EDT215.000.030.020.03-0.01-25.00%127042.19%
FB190719C002200002019-07-17 3:57PM EDT220.000.010.010.010.00-507047.66%
FB190719C002250002019-07-17 1:05PM EDT225.000.010.000.010.00-131053.13%
FB190719C002300002019-07-17 2:36PM EDT230.000.010.000.010.00-85062.50%
FB190719C002350002019-07-17 9:46AM EDT235.000.010.000.010.00-5071.88%
FB190719C002400002019-07-16 10:36AM EDT240.000.010.000.010.00-403081.25%
FB190719C002450002019-07-15 2:56PM EDT245.000.010.000.010.00-376087.50%
FB190719C002500002019-07-15 11:30AM EDT250.000.010.000.010.00-12096.88%
FB190719C002550002019-07-15 9:48AM EDT255.000.010.000.010.00-2120106.25%
FB190719C002600002019-07-15 9:30AM EDT260.000.010.000.010.00-100112.50%
FB190719C002650002019-07-15 9:30AM EDT265.000.010.000.010.00-10118.75%
FB190719C002700002019-07-15 9:30AM EDT270.000.010.000.010.00-10128.13%
FB190719C002800002019-07-15 9:30AM EDT280.000.010.000.010.00-10143.75%
FB190719C002900002019-07-08 2:51PM EDT290.000.010.000.020.00-500164.06%
FB190719C003000002019-07-16 9:51AM EDT300.000.010.000.010.00-20168.75%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190719P000900002019-06-07 3:05PM EDT90.000.010.000.010.00-400536337.50%
FB190719P000950002019-06-18 3:39PM EDT95.000.010.000.010.00-10312.50%
FB190719P001000002019-06-18 12:25PM EDT100.000.010.000.010.00-40287.50%
FB190719P001050002019-06-18 10:33AM EDT105.000.010.000.010.00-1860275.00%
FB190719P001100002019-07-05 3:14PM EDT110.000.010.000.010.00-30250.00%
FB190719P001150002019-07-05 3:14PM EDT115.000.010.000.010.00-30237.50%
FB190719P001200002019-06-28 10:16AM EDT120.000.010.000.010.00-1000218.75%
FB190719P001250002019-07-15 9:34AM EDT125.000.020.000.010.00-10200.00%
FB190719P001300002019-07-15 3:28PM EDT130.000.010.000.020.00-20196.88%
FB190719P001350002019-07-17 3:47PM EDT135.000.010.000.010.00-10168.75%
FB190719P001400002019-07-15 12:53PM EDT140.000.010.000.010.00-10156.25%
FB190719P001450002019-07-17 11:08AM EDT145.000.010.000.010.00-10143.75%
FB190719P001500002019-07-17 3:59PM EDT150.000.010.000.010.00-30128.13%
FB190719P001550002019-07-18 9:30AM EDT155.000.160.000.01+0.15+1,500.00%100115.63%
FB190719P001600002019-07-17 1:21PM EDT160.000.020.010.020.00-90112.50%
FB190719P001650002019-07-17 12:46PM EDT165.000.010.000.010.00-24087.50%
FB190719P001700002019-07-18 9:33AM EDT170.000.010.010.020.00-1084.38%
FB190719P001725002019-07-17 11:17AM EDT172.500.010.000.010.00-17068.75%
FB190719P001750002019-07-18 9:30AM EDT175.000.170.020.03+0.15+750.00%10075.78%
FB190719P001775002019-07-17 3:42PM EDT177.500.030.010.000.00-8057.81%
FB190719P001800002019-07-17 3:59PM EDT180.000.030.030.050.00-271065.23%
FB190719P001825002019-07-17 3:48PM EDT182.500.050.030.040.00-67057.03%
FB190719P001850002019-07-17 3:46PM EDT185.000.050.040.060.00-261052.34%
FB190719P001875002019-07-18 9:30AM EDT187.500.100.050.06+0.04+66.67%2046.09%
FB190719P001900002019-07-18 9:34AM EDT190.000.070.070.08-0.01-12.50%7040.43%
FB190719P001925002019-07-18 9:35AM EDT192.500.100.100.12-0.01-9.09%34034.96%
FB190719P001950002019-07-18 9:35AM EDT195.000.160.160.17-0.03-15.79%534028.42%
FB190719P001975002019-07-18 9:36AM EDT197.500.340.330.35-0.06-15.00%460023.54%
FB190719P002000002019-07-18 9:35AM EDT200.000.840.830.86-0.06-6.67%1,153019.26%
FB190719P002025002019-07-18 9:35AM EDT202.501.891.871.94-0.11-5.50%53509.08%
FB190719P002050002019-07-18 9:35AM EDT205.003.653.553.70+0.07+1.96%8100.00%
FB190719P002075002019-07-17 3:59PM EDT207.505.675.856.500.00-78300.00%
FB190719P002100002019-07-18 9:30AM EDT210.009.808.058.55+1.70+20.99%100.00%
FB190719P002150002019-07-17 3:42PM EDT215.0012.7413.1514.000.00-2400.00%
FB190719P002200002019-07-17 3:41PM EDT220.0017.7117.9518.850.00-7100.00%
FB190719P002250002019-07-17 1:38PM EDT225.0022.6023.2023.950.00-100.00%
FB190719P002300002019-07-17 2:25PM EDT230.0027.5528.3029.000.00-7400.00%
FB190719P002350002019-07-12 11:50AM EDT235.0033.6533.1534.100.00-100.00%
FB190719P002400002019-07-15 2:01PM EDT240.0036.1037.8538.600.00-100.00%
FB190719P002500002019-07-09 10:07AM EDT250.0052.0947.9048.850.00-100.00%
FB190719P002600002019-06-04 9:44AM EDT260.0096.6562.5563.100.00--0311.77%
FB190719P003000002019-07-11 1:51PM EDT300.0099.3598.1099.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità