FB - Facebook, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717C00105000 | 2020-07-13 11:38AM EDT | 105.00 | 145.10 | 128.90 | 129.30 | 0.00 | - | 1 | 6 | 318.75% |
| FB200717C00110000 | 2020-06-30 12:45PM EDT | 110.00 | 113.22 | 123.20 | 123.55 | 0.00 | - | - | 0 | 0.00% |
| FB200717C00115000 | 2020-07-10 3:26PM EDT | 115.00 | 129.90 | 118.85 | 119.20 | 0.00 | - | 2 | 2 | 248.44% |
| FB200717C00120000 | 2020-06-22 6:45PM EDT | 120.00 | 115.00 | 112.85 | 115.05 | 0.00 | - | - | 3 | 355.66% |
| FB200717C00125000 | 2020-06-22 6:45PM EDT | 125.00 | 108.25 | 107.85 | 110.05 | 0.00 | - | - | 5 | 336.52% |
| FB200717C00130000 | 2020-06-22 6:45PM EDT | 130.00 | 117.77 | 103.95 | 105.80 | 0.00 | - | 3 | 2 | 305.66% |
| FB200717C00135000 | 2020-07-02 11:16AM EDT | 135.00 | 99.45 | 98.20 | 100.00 | 0.00 | - | 4 | 0 | 296.97% |
| FB200717C00140000 | 2020-07-10 10:00AM EDT | 140.00 | 100.49 | 93.20 | 94.70 | 0.00 | - | 1 | 33 | 258.79% |
| FB200717C00145000 | 2020-07-10 1:21PM EDT | 145.00 | 97.59 | 87.85 | 90.05 | 0.00 | - | 4 | 14 | 266.31% |
| FB200717C00150000 | 2020-07-09 11:53AM EDT | 150.00 | 91.31 | 82.85 | 85.05 | 0.00 | - | 1 | 35 | 250.10% |
| FB200717C00155000 | 2020-07-06 9:39AM EDT | 155.00 | 78.97 | 78.80 | 80.60 | 0.00 | - | 1 | 2 | 213.57% |
| FB200717C00160000 | 2020-07-13 1:59PM EDT | 160.00 | 86.74 | 73.95 | 75.90 | 0.00 | - | 10 | 103 | 212.70% |
| FB200717C00165000 | 2020-07-13 3:34PM EDT | 165.00 | 74.50 | 68.80 | 70.80 | 0.00 | - | 6 | 4 | 191.41% |
| FB200717C00170000 | 2020-07-10 9:51AM EDT | 170.00 | 71.00 | 62.85 | 64.95 | 0.00 | - | 1 | 23 | 185.06% |
| FB200717C00175000 | 2020-07-13 3:25PM EDT | 175.00 | 63.97 | 58.90 | 61.10 | 0.00 | - | 12 | 55 | 173.24% |
| FB200717C00180000 | 2020-07-14 10:11AM EDT | 180.00 | 53.68 | 53.20 | 55.40 | -6.32 | -10.53% | 1 | 330 | 116.80% |
| FB200717C00185000 | 2020-07-13 3:33PM EDT | 185.00 | 55.65 | 48.85 | 51.20 | 0.00 | - | 17 | 276 | 146.73% |
| FB200717C00190000 | 2020-07-13 3:34PM EDT | 190.00 | 49.60 | 43.45 | 45.65 | 0.00 | - | 42 | 169 | 113.18% |
| FB200717C00195000 | 2020-07-13 2:07PM EDT | 195.00 | 50.62 | 39.15 | 40.85 | 0.00 | - | 147 | 350 | 119.14% |
| FB200717C00200000 | 2020-07-13 3:48PM EDT | 200.00 | 39.87 | 34.15 | 35.65 | 0.00 | - | 84 | 2,950 | 102.88% |
| FB200717C00205000 | 2020-07-13 3:34PM EDT | 205.00 | 32.32 | 28.20 | 30.25 | -1.73 | -5.08% | 1 | 1,236 | 57.81% |
| FB200717C00210000 | 2020-07-13 2:42PM EDT | 210.00 | 33.00 | 24.00 | 25.80 | 0.00 | - | 59 | 2,208 | 77.30% |
| FB200717C00212500 | 2020-07-13 11:31AM EDT | 212.50 | 25.40 | 20.95 | 22.60 | -11.15 | -30.51% | 5 | 23 | 75.64% |
| FB200717C00215000 | 2020-07-14 9:49AM EDT | 215.00 | 22.50 | 18.85 | 21.05 | -2.02 | -8.24% | 150 | 2,753 | 65.58% |
| FB200717C00217500 | 2020-07-13 3:50PM EDT | 217.50 | 20.76 | 16.50 | 18.75 | -1.21 | -5.51% | 5 | 820 | 62.65% |
| FB200717C00220000 | 2020-07-14 9:56AM EDT | 220.00 | 15.54 | 14.30 | 15.05 | -4.36 | -21.91% | 195 | 2,774 | 54.30% |
| FB200717C00222500 | 2020-07-14 9:46AM EDT | 222.50 | 16.75 | 12.35 | 12.75 | -2.20 | -11.61% | 9 | 623 | 50.81% |
| FB200717C00225000 | 2020-07-14 9:57AM EDT | 225.00 | 12.15 | 10.35 | 10.50 | -2.73 | -18.35% | 39 | 3,906 | 47.12% |
| FB200717C00227500 | 2020-07-14 10:07AM EDT | 227.50 | 9.30 | 8.60 | 8.80 | -3.70 | -28.46% | 26 | 508 | 49.22% |
| FB200717C00230000 | 2020-07-14 10:09AM EDT | 230.00 | 6.90 | 6.55 | 6.70 | -4.04 | -36.93% | 635 | 20,822 | 44.41% |
| FB200717C00232500 | 2020-07-14 10:08AM EDT | 232.50 | 5.80 | 5.35 | 5.45 | -3.45 | -37.30% | 297 | 1,219 | 46.92% |
| FB200717C00235000 | 2020-07-14 10:09AM EDT | 235.00 | 4.25 | 4.10 | 4.25 | -2.98 | -41.22% | 1,499 | 19,078 | 47.56% |
| FB200717C00237500 | 2020-07-14 10:11AM EDT | 237.50 | 3.00 | 3.05 | 3.20 | -2.85 | -48.72% | 852 | 1,469 | 47.53% |
| FB200717C00240000 | 2020-07-14 10:10AM EDT | 240.00 | 2.25 | 2.33 | 2.38 | -2.15 | -48.86% | 3,202 | 15,720 | 47.86% |
| FB200717C00242500 | 2020-07-14 10:09AM EDT | 242.50 | 1.68 | 1.60 | 1.64 | -1.72 | -50.59% | 1,161 | 3,064 | 46.95% |
| FB200717C00245000 | 2020-07-14 10:11AM EDT | 245.00 | 1.15 | 1.21 | 1.26 | -1.35 | -54.00% | 3,053 | 11,018 | 48.78% |
| FB200717C00247500 | 2020-07-14 10:03AM EDT | 247.50 | 0.94 | 0.85 | 0.87 | -0.95 | -50.26% | 953 | 3,470 | 48.80% |
| FB200717C00250000 | 2020-07-14 10:10AM EDT | 250.00 | 0.56 | 0.59 | 0.62 | -0.75 | -57.25% | 6,856 | 16,223 | 49.56% |
| FB200717C00252500 | 2020-07-14 10:09AM EDT | 252.50 | 0.41 | 0.43 | 0.44 | -0.55 | -57.29% | 783 | 3,711 | 50.24% |
| FB200717C00255000 | 2020-07-14 10:10AM EDT | 255.00 | 0.29 | 0.29 | 0.31 | -0.41 | -58.57% | 1,278 | 10,508 | 50.78% |
| FB200717C00257500 | 2020-07-14 10:03AM EDT | 257.50 | 0.23 | 0.21 | 0.23 | -0.26 | -53.06% | 435 | 5,417 | 52.05% |
| FB200717C00260000 | 2020-07-14 10:10AM EDT | 260.00 | 0.15 | 0.15 | 0.16 | -0.22 | -59.46% | 1,889 | 11,784 | 52.93% |
| FB200717C00262500 | 2020-07-14 10:01AM EDT | 262.50 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 159 | 3,526 | 53.81% |
| FB200717C00265000 | 2020-07-14 9:58AM EDT | 265.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 347 | 5,918 | 55.86% |
| FB200717C00267500 | 2020-07-14 9:53AM EDT | 267.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 109 | 1,930 | 57.42% |
| FB200717C00270000 | 2020-07-14 10:09AM EDT | 270.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 494 | 8,043 | 58.20% |
| FB200717C00275000 | 2020-07-14 10:10AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 46 | 3,539 | 59.38% |
| FB200717C00280000 | 2020-07-14 9:54AM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2 | 2,605 | 65.63% |
| FB200717C00285000 | 2020-07-13 3:55PM EDT | 285.00 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 3 | 2,030 | 69.53% |
| FB200717C00290000 | 2020-07-14 9:50AM EDT | 290.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 995 | 75.00% |
| FB200717C00295000 | 2020-07-13 2:26PM EDT | 295.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 189 | 808 | 80.47% |
| FB200717C00300000 | 2020-07-14 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 3,360 | 79.69% |
| FB200717C00305000 | 2020-07-14 9:33AM EDT | 305.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 3 | 2,567 | 84.38% |
| FB200717C00310000 | 2020-07-13 3:54PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,013 | 2,783 | 84.38% |
| FB200717C00315000 | 2020-07-13 2:21PM EDT | 315.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 78 | 1,456 | 89.06% |
| FB200717C00320000 | 2020-07-13 2:20PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 503 | 98.44% |
| FB200717C00325000 | 2020-07-13 1:54PM EDT | 325.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 118 | 1,570 | 96.88% |
| FB200717C00330000 | 2020-07-13 12:23PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 731 | 107.81% |
| FB200717C00335000 | 2020-07-13 12:23PM EDT | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 289 | 112.50% |
| FB200717C00340000 | 2020-07-10 1:33PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,336 | 115.63% |
| FB200717C00345000 | 2020-07-13 11:42AM EDT | 345.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 344 | 120.31% |
| FB200717C00350000 | 2020-07-13 3:54PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 176 | 797 | 123.44% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717P00105000 | 2020-07-02 3:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,430 | 50.00% |
| FB200717P00110000 | 2020-07-13 9:32AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 614 | 218.75% |
| FB200717P00115000 | 2020-07-13 9:46AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 218.75% |
| FB200717P00120000 | 2020-07-10 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 604 | 218.75% |
| FB200717P00125000 | 2020-07-13 2:09PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 184.38% |
| FB200717P00130000 | 2020-07-06 10:35AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 152 | 184.38% |
| FB200717P00135000 | 2020-07-14 9:51AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 231 | 171.88% |
| FB200717P00140000 | 2020-07-09 11:01AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 336 | 162.50% |
| FB200717P00145000 | 2020-07-06 2:16PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 255 | 599 | 156.25% |
| FB200717P00150000 | 2020-07-13 1:53PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,578 | 140.63% |
| FB200717P00155000 | 2020-07-10 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 254 | 131.25% |
| FB200717P00160000 | 2020-07-14 10:08AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 853 | 121.88% |
| FB200717P00165000 | 2020-07-13 1:53PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 48 | 2,604 | 120.31% |
| FB200717P00170000 | 2020-07-13 3:32PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 2,838 | 107.81% |
| FB200717P00175000 | 2020-07-14 9:50AM EDT | 175.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 2 | 1,704 | 103.91% |
| FB200717P00180000 | 2020-07-14 10:03AM EDT | 180.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 113 | 2,588 | 100.78% |
| FB200717P00185000 | 2020-07-13 3:34PM EDT | 185.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 20 | 3,025 | 94.53% |
| FB200717P00190000 | 2020-07-14 10:02AM EDT | 190.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 47 | 5,811 | 87.50% |
| FB200717P00195000 | 2020-07-13 3:56PM EDT | 195.00 | 0.07 | 0.10 | 0.13 | 0.00 | - | 400 | 3,785 | 82.62% |
| FB200717P00200000 | 2020-07-14 10:09AM EDT | 200.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 208 | 12,097 | 76.17% |
| FB200717P00205000 | 2020-07-14 10:08AM EDT | 205.00 | 0.23 | 0.22 | 0.26 | +0.06 | +35.29% | 77 | 4,285 | 71.09% |
| FB200717P00210000 | 2020-07-14 10:10AM EDT | 210.00 | 0.36 | 0.35 | 0.36 | +0.13 | +56.52% | 353 | 9,092 | 65.19% |
| FB200717P00212500 | 2020-07-14 10:10AM EDT | 212.50 | 0.43 | 0.39 | 0.42 | +0.17 | +65.38% | 119 | 733 | 61.23% |
| FB200717P00215000 | 2020-07-14 10:08AM EDT | 215.00 | 0.53 | 0.52 | 0.55 | +0.20 | +60.61% | 333 | 6,186 | 59.18% |
| FB200717P00217500 | 2020-07-14 10:11AM EDT | 217.50 | 0.77 | 0.72 | 0.74 | +0.34 | +79.07% | 505 | 1,960 | 57.67% |
| FB200717P00220000 | 2020-07-14 10:11AM EDT | 220.00 | 0.98 | 0.89 | 0.92 | +0.43 | +78.18% | 2,355 | 8,136 | 54.59% |
| FB200717P00222500 | 2020-07-14 10:10AM EDT | 222.50 | 1.35 | 1.28 | 1.33 | +0.62 | +84.93% | 376 | 1,287 | 54.30% |
| FB200717P00225000 | 2020-07-14 10:11AM EDT | 225.00 | 1.85 | 1.79 | 1.84 | +0.88 | +90.72% | 2,976 | 6,315 | 53.74% |
| FB200717P00227500 | 2020-07-14 10:10AM EDT | 227.50 | 2.51 | 2.36 | 2.42 | +1.19 | +90.15% | 2,075 | 2,134 | 52.25% |
| FB200717P00230000 | 2020-07-14 10:11AM EDT | 230.00 | 3.35 | 3.10 | 3.20 | +1.62 | +93.64% | 6,612 | 19,251 | 51.12% |
| FB200717P00232500 | 2020-07-14 10:10AM EDT | 232.50 | 4.30 | 4.30 | 4.35 | +1.85 | +75.51% | 1,915 | 3,733 | 52.47% |
| FB200717P00235000 | 2020-07-14 10:10AM EDT | 235.00 | 5.50 | 5.60 | 5.70 | +2.25 | +69.23% | 6,075 | 19,647 | 53.28% |
| FB200717P00237500 | 2020-07-14 10:10AM EDT | 237.50 | 6.80 | 7.00 | 7.15 | +2.55 | +60.00% | 1,104 | 4,456 | 53.17% |
| FB200717P00240000 | 2020-07-14 10:09AM EDT | 240.00 | 8.75 | 8.75 | 8.90 | +3.45 | +65.09% | 1,669 | 9,228 | 54.66% |
| FB200717P00242500 | 2020-07-14 10:08AM EDT | 242.50 | 10.02 | 10.20 | 10.30 | +3.32 | +49.55% | 696 | 2,885 | 50.39% |
| FB200717P00245000 | 2020-07-14 10:05AM EDT | 245.00 | 11.55 | 12.55 | 12.90 | +3.30 | +40.00% | 239 | 2,806 | 57.50% |
| FB200717P00247500 | 2020-07-14 10:07AM EDT | 247.50 | 14.00 | 14.40 | 15.45 | +3.60 | +34.62% | 62 | 1,015 | 60.25% |
| FB200717P00250000 | 2020-07-14 9:55AM EDT | 250.00 | 16.50 | 16.65 | 17.70 | +4.25 | +34.69% | 44 | 2,344 | 62.79% |
| FB200717P00252500 | 2020-07-14 10:11AM EDT | 252.50 | 19.30 | 19.30 | 19.80 | +4.55 | +30.85% | 27 | 335 | 66.68% |
| FB200717P00255000 | 2020-07-13 3:34PM EDT | 255.00 | 16.20 | 21.05 | 22.35 | 0.00 | - | 325 | 237 | 65.53% |
| FB200717P00257500 | 2020-07-13 3:34PM EDT | 257.50 | 17.30 | 23.70 | 24.30 | 0.00 | - | 80 | 73 | 66.11% |
| FB200717P00260000 | 2020-07-13 3:25PM EDT | 260.00 | 19.50 | 24.50 | 26.85 | 0.00 | - | 201 | 225 | 79.25% |
| FB200717P00262500 | 2020-07-10 3:15PM EDT | 262.50 | 23.45 | 27.00 | 29.95 | 0.00 | - | 1 | 30 | 55.66% |
| FB200717P00265000 | 2020-07-13 3:13PM EDT | 265.00 | 26.45 | 29.20 | 31.90 | +1.95 | +7.96% | 1 | 138 | 90.50% |
| FB200717P00270000 | 2020-07-13 3:00PM EDT | 270.00 | 27.75 | 34.00 | 36.70 | 0.00 | - | 65 | 57 | 95.17% |
| FB200717P00275000 | 2020-07-13 11:40AM EDT | 275.00 | 25.80 | 39.75 | 42.30 | 0.00 | - | 3 | 11 | 77.64% |
| FB200717P00280000 | 2020-07-07 11:07AM EDT | 280.00 | 34.65 | 44.70 | 47.20 | 0.00 | - | 1 | 8 | 78.52% |
| FB200717P00285000 | 2020-07-01 11:09AM EDT | 285.00 | 52.86 | 49.75 | 52.25 | 0.00 | - | 1 | 3 | 89.65% |
| FB200717P00290000 | 2020-06-22 6:45PM EDT | 290.00 | 65.65 | 54.00 | 56.25 | 0.00 | - | 1 | 1 | 112.01% |
| FB200717P00295000 | 2020-07-09 10:41AM EDT | 295.00 | 52.75 | 59.80 | 62.25 | 0.00 | - | 3 | 3 | 104.88% |
| FB200717P00300000 | 2020-07-10 2:57PM EDT | 300.00 | 51.89 | 64.85 | 67.25 | 0.00 | - | 1 | 23 | 113.38% |
| FB200717P00310000 | 2020-06-22 6:45PM EDT | 310.00 | 70.40 | 75.00 | 77.25 | 0.00 | - | - | 0 | 131.64% |
| FB200717P00315000 | 2020-06-22 6:45PM EDT | 315.00 | 90.60 | 80.15 | 82.20 | 0.00 | - | - | 3 | 141.21% |
| FB200717P00320000 | 2020-06-22 6:45PM EDT | 320.00 | 93.85 | 85.30 | 87.25 | 0.00 | - | 30 | 3 | 153.61% |
| FB200717P00345000 | 2020-07-10 2:57PM EDT | 345.00 | 100.36 | 110.55 | 110.90 | 0.00 | - | 1 | 0 | 142.19% |
| FB200717P00350000 | 2020-07-10 11:56AM EDT | 350.00 | 107.80 | 116.45 | 116.80 | 0.00 | - | 1 | 1 | 207.81% |
© 2020 Verizon Media. Tutti i diritti riservati.