Italia markets close in 30 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
306,03-1,79 (-0,58%)
Al 11:00AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210416C001300002021-04-16 10:12AM EDT130.00176.60175.60175.85-1.00-0.56%2160.00%
FB210416C001350002021-03-04 3:53PM EDT135.00124.45162.55164.750.00--30.00%
FB210416C001400002021-04-14 3:36PM EDT140.00167.30165.60165.850.00-160.00%
FB210416C001500002021-02-01 2:05PM EDT150.00112.36112.65113.650.00--00.00%
FB210416C001550002021-03-02 12:34PM EDT155.00108.80142.55144.750.00-210.00%
FB210416C001600002021-03-29 9:30AM EDT160.00125.00145.10146.200.00-11518.75%
FB210416C001650002021-02-09 11:06AM EDT165.00107.50108.55109.900.00-2670.00%
FB210416C001700002021-04-13 10:51AM EDT170.00141.85135.30136.000.00-1410.00%
FB210416C001750002021-04-12 9:30AM EDT175.00135.62130.15131.150.00-1146433.59%
FB210416C001800002021-04-15 3:06PM EDT180.00128.25124.95126.300.00-24459.38%
FB210416C001850002021-04-12 9:30AM EDT185.00125.58120.25121.100.00-2637370.31%
FB210416C001900002021-04-13 3:01PM EDT190.00122.17115.25116.100.00-730352.34%
FB210416C001950002021-04-16 9:37AM EDT195.00112.00110.30111.00-0.50-0.44%2280.00%
FB210416C002000002021-04-16 10:26AM EDT200.00107.85105.20106.10-1.11-1.02%35159317.19%
FB210416C002050002021-04-16 10:19AM EDT205.00101.32100.15101.35-4.79-4.51%2250366.41%
FB210416C002100002021-04-15 2:42PM EDT210.0098.4395.2096.000.00-2320.00%
FB210416C002150002021-04-13 3:41PM EDT215.0095.4090.3091.150.00-1750285.94%
FB210416C002200002021-04-16 10:20AM EDT220.0087.4585.2086.40-0.80-0.91%25123316.02%
FB210416C002250002021-04-16 10:38AM EDT225.0081.0580.1081.15+1.10+1.38%145252.73%
FB210416C002300002021-04-16 10:26AM EDT230.0077.3575.3576.00-1.38-1.75%22000.00%
FB210416C002350002021-04-16 9:32AM EDT235.0072.1570.3071.00-1.54-2.09%251780.00%
FB210416C002400002021-04-16 9:39AM EDT240.0066.0065.2566.10-1.25-1.86%11,892191.41%
FB210416C002450002021-04-16 9:58AM EDT245.0061.8560.4560.90+3.85+6.64%29140.00%
FB210416C002500002021-04-16 10:27AM EDT250.0057.1755.5556.00-0.33-0.57%543,4490.00%
FB210416C002550002021-04-15 3:49PM EDT255.0052.8850.1050.850.00-437,1390.00%
FB210416C002600002021-04-16 10:23AM EDT260.0046.8545.4545.90-0.65-1.37%229,0790.00%
FB210416C002625002021-04-15 2:24PM EDT262.5046.1042.7043.550.00-231109.38%
FB210416C002650002021-04-16 10:30AM EDT265.0041.3840.5540.90-1.14-2.68%103,2510.00%
FB210416C002675002021-04-14 12:44PM EDT267.5037.3037.6538.650.00-145122.27%
FB210416C002700002021-04-16 10:31AM EDT270.0036.6035.4535.95-1.20-3.17%1114,5900.00%
FB210416C002725002021-04-14 9:48AM EDT272.5032.8032.8533.45+0.22+0.68%1890.00%
FB210416C002750002021-04-16 10:40AM EDT275.0030.8430.5031.00-2.10-6.38%193,4930.00%
FB210416C002775002021-04-16 10:37AM EDT277.5028.4527.9528.45-1.55-5.17%32040.00%
FB210416C002800002021-04-16 10:40AM EDT280.0025.8125.4025.95-1.69-6.15%678,3500.00%
FB210416C002825002021-04-16 9:52AM EDT282.5022.8822.7023.35-2.64-10.34%74870.00%
FB210416C002850002021-04-16 10:37AM EDT285.0020.9320.4520.85-1.57-6.98%352,5850.00%
FB210416C002875002021-04-15 3:16PM EDT287.5018.4717.6518.40-1.99-9.73%136030.00%
FB210416C002900002021-04-16 10:37AM EDT290.0015.9615.6016.00-1.54-8.80%4776,3920.00%
FB210416C002925002021-04-15 3:28PM EDT292.5014.5013.0513.45-0.18-1.23%19400.00%
FB210416C002950002021-04-16 10:41AM EDT295.0010.6310.6010.95-2.38-18.29%998,2070.00%
FB210416C002975002021-04-16 10:16AM EDT297.508.507.808.30-2.06-19.51%691,4500.00%
FB210416C003000002021-04-16 10:42AM EDT300.005.745.756.05-2.16-27.34%2,59718,38617.97%
FB210416C003025002021-04-16 10:25AM EDT302.504.803.403.65-0.40-7.69%28381416.85%
FB210416C003050002021-04-16 10:45AM EDT305.001.651.691.78-1.90-53.52%2,53112,08118.70%
FB210416C003075002021-04-16 10:44AM EDT307.500.670.660.69-1.33-66.50%6,2552,37220.19%
FB210416C003100002021-04-16 10:44AM EDT310.000.220.210.23-0.74-77.08%8,99210,78321.88%
FB210416C003125002021-04-16 10:45AM EDT312.500.080.070.08-0.35-81.40%2,3526,56724.22%
FB210416C003150002021-04-16 10:40AM EDT315.000.040.030.04-0.15-78.95%2,39620,04027.74%
FB210416C003175002021-04-16 10:36AM EDT317.500.010.010.03-0.06-85.71%2104,22632.81%
FB210416C003200002021-04-16 10:40AM EDT320.000.020.010.02-0.01-33.33%29212,08936.72%
FB210416C003225002021-04-16 10:45AM EDT322.500.030.010.04-0.01-25.00%4411,81746.09%
FB210416C003250002021-04-16 10:44AM EDT325.000.010.010.02-0.02-66.67%12214,25047.66%
FB210416C003275002021-04-16 10:39AM EDT327.500.020.000.05+0.01+100.00%1541453.91%
FB210416C003300002021-04-16 10:41AM EDT330.000.010.010.02-0.01-50.00%1226,57356.25%
FB210416C003325002021-04-15 2:28PM EDT332.500.010.000.010.00-153454.69%
FB210416C003350002021-04-16 10:42AM EDT335.000.010.000.010.00-1112,25159.38%
FB210416C003375002021-04-15 9:59AM EDT337.500.030.000.040.00-1413072.66%
FB210416C003400002021-04-16 10:33AM EDT340.000.010.000.010.00-112,25168.75%
FB210416C003450002021-04-15 12:00PM EDT345.000.010.000.040.00-31,16287.50%
FB210416C003500002021-04-15 3:22PM EDT350.000.010.000.010.00-42,55384.38%
FB210416C003550002021-04-15 2:53PM EDT355.000.010.000.010.00-2521,66993.75%
FB210416C003600002021-04-15 3:23PM EDT360.000.010.000.010.00-131,060100.00%
FB210416C003650002021-04-14 2:18PM EDT365.000.010.000.010.00-122825109.38%
FB210416C003700002021-04-14 12:52PM EDT370.000.010.000.010.00-101,170115.63%
FB210416C003750002021-04-14 9:41AM EDT375.000.010.000.030.00-105845135.94%
FB210416C003800002021-04-14 9:42AM EDT380.000.010.000.010.00-218610131.25%
FB210416C003850002021-04-14 9:42AM EDT385.000.010.000.030.00-324737151.56%
FB210416C003900002021-04-14 9:42AM EDT390.000.010.000.010.00-179985143.75%
FB210416C003950002021-04-14 9:42AM EDT395.000.010.000.020.00-172555160.94%
FB210416C004000002021-04-09 3:35PM EDT400.000.010.000.010.00-311,049156.25%
FB210416C004050002021-04-08 11:29AM EDT405.000.010.000.040.00-52266185.94%
FB210416C004100002021-04-08 3:03PM EDT410.000.010.000.040.00-2491193.75%
FB210416C004150002021-04-08 12:03PM EDT415.000.010.000.010.00-2274178.13%
FB210416C004200002021-04-14 2:45PM EDT420.000.010.000.010.00-11,717187.50%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210416P001300002021-04-12 9:58AM EDT130.000.010.000.020.00-4439512.50%
FB210416P001350002021-03-31 1:27PM EDT135.000.010.000.030.00-21164506.25%
FB210416P001400002021-03-31 2:00PM EDT140.000.010.000.030.00-82178487.50%
FB210416P001450002021-03-29 10:56AM EDT145.000.010.000.030.00-1053462.50%
FB210416P001500002021-04-01 10:56AM EDT150.000.010.000.010.00-12335412.50%
FB210416P001550002021-04-15 12:31PM EDT155.000.010.000.020.00-2179412.50%
FB210416P001600002021-03-30 1:46PM EDT160.000.030.000.010.00-102134375.00%
FB210416P001650002021-03-31 3:19PM EDT165.000.020.000.020.00-5472375.00%
FB210416P001700002021-03-31 10:07AM EDT170.000.020.000.030.00-1136368.75%
FB210416P001750002021-04-09 2:46PM EDT175.000.010.000.010.00-1640325.00%
FB210416P001800002021-04-15 2:12PM EDT180.000.010.000.010.00-31,334312.50%
FB210416P001850002021-04-08 11:18AM EDT185.000.010.000.010.00-24243293.75%
FB210416P001900002021-04-12 3:09PM EDT190.000.010.000.010.00-1876275.00%
FB210416P001950002021-04-09 12:10PM EDT195.000.010.000.010.00-150453262.50%
FB210416P002000002021-04-12 10:23AM EDT200.000.010.000.010.00-91,984250.00%
FB210416P002050002021-04-12 2:26PM EDT205.000.010.000.020.00-394,177250.00%
FB210416P002100002021-04-15 3:52PM EDT210.000.010.000.010.00-22,847225.00%
FB210416P002150002021-04-15 3:24PM EDT215.000.010.000.030.00-12,580231.25%
FB210416P002200002021-04-14 9:41AM EDT220.000.010.000.010.00-13,501196.88%
FB210416P002250002021-04-14 3:03PM EDT225.000.010.000.010.00-23,249184.38%
FB210416P002300002021-04-16 10:03AM EDT230.000.020.000.01+0.01+100.00%43,556171.88%
FB210416P002350002021-04-15 10:52AM EDT235.000.020.000.02+0.01+100.00%33,338168.75%
FB210416P002400002021-04-16 10:32AM EDT240.000.030.000.01+0.02+200.00%15,386150.00%
FB210416P002450002021-04-16 10:32AM EDT245.000.010.000.01-0.01-50.00%24,367137.50%
FB210416P002500002021-04-15 3:39PM EDT250.000.010.000.010.00-125,864125.00%
FB210416P002550002021-04-15 3:41PM EDT255.000.010.000.02-0.01-50.00%311,376120.31%
FB210416P002600002021-04-16 10:40AM EDT260.000.010.010.020.00-3216,540112.50%
FB210416P002625002021-04-16 9:46AM EDT262.500.010.000.01-0.01-50.00%2264096.88%
FB210416P002650002021-04-16 10:15AM EDT265.000.010.000.03-0.01-50.00%55,157101.56%
FB210416P002675002021-04-15 3:24PM EDT267.500.030.010.040.00-28770100.00%
FB210416P002700002021-04-16 10:38AM EDT270.000.010.010.010.00-1214,30285.94%
FB210416P002725002021-04-15 2:54PM EDT272.500.030.010.030.00-2040685.94%
FB210416P002750002021-04-16 9:54AM EDT275.000.020.010.03+0.01+100.00%64,02979.69%
FB210416P002775002021-04-16 10:34AM EDT277.500.010.010.04-0.01-50.00%321,52875.78%
FB210416P002800002021-04-16 10:31AM EDT280.000.020.010.030.00-247,57167.97%
FB210416P002825002021-04-16 10:29AM EDT282.500.020.020.04-0.01-33.33%31,23664.84%
FB210416P002850002021-04-16 10:38AM EDT285.000.030.010.03+0.01+50.00%481,72455.47%
FB210416P002875002021-04-16 10:15AM EDT287.500.050.010.02+0.01+25.00%851,14049.22%
FB210416P002900002021-04-16 10:41AM EDT290.000.020.010.02-0.04-66.67%1,3397,75343.36%
FB210416P002925002021-04-16 10:44AM EDT292.500.020.020.03-0.03-60.00%1391,74539.26%
FB210416P002950002021-04-16 10:40AM EDT295.000.030.030.04-0.02-40.00%2546,41634.18%
FB210416P002975002021-04-16 10:38AM EDT297.500.050.060.07-0.04-44.44%1682,42030.27%
FB210416P003000002021-04-16 10:45AM EDT300.000.140.130.140.00-3,5778,03126.37%
FB210416P003025002021-04-16 10:43AM EDT302.500.360.360.37+0.02+5.88%3,3774,31224.07%
FB210416P003050002021-04-16 10:44AM EDT305.001.031.041.10+0.26+33.77%6,8995,56524.49%
FB210416P003075002021-04-16 10:45AM EDT307.502.642.432.55+0.99+60.00%2,0592,46426.81%
FB210416P003100002021-04-16 10:40AM EDT310.004.354.504.75+1.05+31.82%1,5113,44734.62%
FB210416P003125002021-04-16 10:40AM EDT312.506.706.757.00+1.80+36.73%811,82239.80%
FB210416P003150002021-04-16 10:20AM EDT315.008.059.209.45-0.05-0.62%251,22947.90%
FB210416P003175002021-04-16 10:26AM EDT317.5011.2511.7012.15+1.38+13.98%523655.96%
FB210416P003200002021-04-16 9:33AM EDT320.0013.5013.9014.50+1.40+11.57%4235754.88%
FB210416P003225002021-04-15 9:39AM EDT322.5016.9714.9517.50-1.13-6.24%32891.16%
FB210416P003250002021-04-15 3:31PM EDT325.0018.0518.9519.800.00-46178.22%
FB210416P003275002021-04-15 12:15PM EDT327.5019.7520.7023.200.00-63289.16%
FB210416P003300002021-04-15 11:34AM EDT330.0024.9523.8524.85+2.05+8.95%23591.80%
FB210416P003325002021-04-13 9:40AM EDT332.5019.9525.5527.150.00-109112.79%
FB210416P003350002021-04-15 12:37PM EDT335.0026.0028.8029.900.00-332105.86%
FB210416P003375002021-04-15 12:35PM EDT337.5029.0030.1032.300.00-64133.89%
FB210416P003400002021-04-15 11:34AM EDT340.0032.7234.0534.750.00-149122.27%
FB210416P003450002021-04-12 11:49AM EDT345.0036.0038.8039.900.00-1102132.32%
FB210416P003500002021-04-15 2:09PM EDT350.0041.4043.8044.950.00-116146.68%
FB210416P003550002021-04-07 11:51AM EDT355.0044.5548.8549.850.00-20157.13%
FB210416P003700002021-03-17 11:58AM EDT370.0091.5063.9064.750.00-39189.65%
FB210416P003750002021-04-07 11:40AM EDT375.0064.0568.6569.450.00-260162.89%
FB210416P003800002021-04-08 9:40AM EDT380.0067.7073.9074.750.00-10211.13%
FB210416P003850002021-04-09 10:07AM EDT385.0070.9578.8079.850.00-33221.68%
FB210416P003900002021-01-28 10:42AM EDT390.00107.85130.50134.750.00--01,180.81%
FB210416P003950002021-04-13 9:31AM EDT395.0083.0588.8589.800.00-10241.80%
FB210416P004000002021-04-07 11:35AM EDT400.0088.8393.9094.850.00-200256.84%
FB210416P004050002021-03-18 1:51PM EDT405.00120.2098.7599.950.00-10263.87%
FB210416P004100002021-04-13 11:48AM EDT410.0097.65104.20104.450.00-84270.70%
FB210416P004150002021-04-12 9:40AM EDT415.00104.55109.20109.450.00-11279.88%
FB210416P004200002021-04-14 9:53AM EDT420.00115.30114.20114.450.00-12289.06%