FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190927C001480002019-09-06 11:35AM EDT148.0039.450.000.000.00-100.00%
FB190927C001490002019-09-09 10:21AM EDT149.0038.300.000.000.00--00.00%
FB190927C001500002019-09-12 3:48PM EDT150.0038.400.000.000.00-100.00%
FB190927C001550002019-09-13 10:07AM EDT155.0032.700.000.000.00-100.00%
FB190927C001575002019-08-21 9:58AM EDT157.5028.5532.1032.650.00-10144.82%
FB190927C001600002019-09-20 1:13PM EDT160.0029.450.000.000.00-8400.00%
FB190927C001625002019-09-20 10:27AM EDT162.5029.060.000.000.00-100.00%
FB190927C001650002019-09-20 3:49PM EDT165.0024.450.000.000.00-2900.00%
FB190927C001675002019-09-20 12:22PM EDT167.5022.550.000.000.00-300.00%
FB190927C001700002019-09-20 3:49PM EDT170.0019.370.000.000.00-8200.00%
FB190927C001725002019-09-20 1:32PM EDT172.5017.400.000.000.00-500.00%
FB190927C001750002019-09-20 3:35PM EDT175.0014.720.000.000.00-4200.00%
FB190927C001775002019-09-20 1:47PM EDT177.5011.880.000.000.00-1600.00%
FB190927C001800002019-09-20 3:56PM EDT180.0010.250.000.000.00-16700.00%
FB190927C001825002019-09-20 3:57PM EDT182.507.830.000.000.00-19000.00%
FB190927C001850002019-09-20 3:59PM EDT185.005.600.000.000.00-68800.00%
FB190927C001875002019-09-20 3:59PM EDT187.503.600.000.000.00-1,90800.00%
FB190927C001900002019-09-23 9:30AM EDT190.001.911.711.83-0.26-11.98%38032.59%
FB190927C001925002019-09-20 3:59PM EDT192.500.990.000.000.00-11,76506.25%
FB190927C001950002019-09-20 3:59PM EDT195.000.470.000.000.00-11,94406.25%
FB190927C001975002019-09-20 3:59PM EDT197.500.200.000.000.00-2,597012.50%
FB190927C002000002019-09-20 3:58PM EDT200.000.100.000.000.00-3,725012.50%
FB190927C002025002019-09-20 3:52PM EDT202.500.050.000.000.00-1,690012.50%
FB190927C002050002019-09-20 1:21PM EDT205.000.050.000.000.00-216012.50%
FB190927C002075002019-09-20 1:55PM EDT207.500.030.000.000.00-90025.00%
FB190927C002100002019-09-20 2:50PM EDT210.000.030.000.000.00-151025.00%
FB190927C002125002019-09-20 11:34AM EDT212.500.030.000.000.00-279025.00%
FB190927C002150002019-09-19 10:50AM EDT215.000.020.000.000.00-20025.00%
FB190927C002175002019-09-16 12:13AM EDT217.500.02-0.000.00--025.00%
FB190927C002200002019-09-10 11:24AM EDT220.000.020.000.000.00-61025.00%
FB190927C002250002019-09-10 12:03PM EDT225.000.010.000.000.00-1025.00%
FB190927C002300002019-08-27 9:59AM EDT230.000.020.000.000.00-10050.00%
FB190927C002350002019-08-28 2:13PM EDT235.000.020.000.000.00-13050.00%
FB190927C002400002019-09-06 12:57PM EDT240.000.020.000.000.00-1050.00%
FB190927C002500002019-08-09 12:03PM EDT250.000.040.000.000.00-1150.00%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190927P001480002019-09-20 2:59PM EDT148.000.010.000.000.00-20050.00%
FB190927P001490002019-09-09 10:22AM EDT149.000.030.000.000.00-1050.00%
FB190927P001500002019-09-19 10:23AM EDT150.000.020.000.000.00-30050.00%
FB190927P001525002019-09-10 2:41PM EDT152.500.070.010.000.00-11059.38%
FB190927P001550002019-09-19 12:14PM EDT155.000.020.000.000.00-10025.00%
FB190927P001575002019-09-10 3:56PM EDT157.500.040.000.000.00-266025.00%
FB190927P001600002019-09-20 11:33AM EDT160.000.030.000.000.00-30025.00%
FB190927P001625002019-09-20 11:06AM EDT162.500.010.000.000.00-1025.00%
FB190927P001650002019-09-20 2:43PM EDT165.000.030.000.000.00-4025.00%
FB190927P001675002019-09-20 3:57PM EDT167.500.020.000.000.00-3025.00%
FB190927P001700002019-09-20 3:29PM EDT170.000.060.000.000.00-57025.00%
FB190927P001725002019-09-20 3:57PM EDT172.500.070.000.000.00-105012.50%
FB190927P001750002019-09-20 3:58PM EDT175.000.100.000.000.00-172012.50%
FB190927P001775002019-09-20 3:55PM EDT177.500.160.000.000.00-381012.50%
FB190927P001800002019-09-20 3:58PM EDT180.000.250.000.000.00-62006.25%
FB190927P001825002019-09-20 3:59PM EDT182.500.420.000.000.00-1,37806.25%
FB190927P001850002019-09-23 9:30AM EDT185.000.690.750.81-0.02-2.82%38020.95%
FB190927P001875002019-09-20 3:59PM EDT187.501.260.000.000.00-5,52200.20%
FB190927P001900002019-09-20 3:59PM EDT190.002.180.000.000.00-8,49100.00%
FB190927P001925002019-09-20 3:59PM EDT192.503.650.000.000.00-1,63200.00%
FB190927P001950002019-09-20 3:55PM EDT195.005.620.000.000.00-1,69300.00%
FB190927P001975002019-09-20 3:56PM EDT197.507.700.000.000.00-400.00%
FB190927P002000002019-09-20 11:40AM EDT200.009.500.000.000.00-3600.00%
FB190927P002025002019-09-20 10:30AM EDT202.5011.200.000.000.00-200.00%
FB190927P002050002019-09-20 10:38AM EDT205.0013.750.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità