FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191115C000850002019-11-05 9:59AM EST85.00110.250.000.000.00-100.00%
FB191115C000900002019-10-31 9:30AM EST90.00101.30104.80105.100.00-10680.47%
FB191115C000950002019-11-06 9:57AM EST95.0096.300.00100.100.00-10682.81%
FB191115C001000002019-11-14 3:05PM EST100.0092.920.000.000.00-100.00%
FB191115C001150002019-10-24 1:01PM EST115.0070.4479.8080.150.00-10488.28%
FB191115C001200002019-11-12 11:22AM EST120.0073.660.000.000.00-100.00%
FB191115C001250002019-11-08 10:26AM EST125.0066.320.000.000.00-2700.00%
FB191115C001300002019-11-05 12:49PM EST130.0064.0263.7064.100.00-200.00%
FB191115C001350002019-11-13 11:37AM EST135.0058.200.000.000.00-600.00%
FB191115C001400002019-11-13 12:55PM EST140.0053.350.000.000.00-400.00%
FB191115C001450002019-11-15 9:30AM EST145.0049.3449.8550.10+1.08+2.24%320294.14%
FB191115C001500002019-11-15 10:26AM EST150.0045.100.0045.05+1.31+2.99%80276.56%
FB191115C001550002019-11-15 10:56AM EST155.0039.8039.8540.10+3.82+10.62%10236.33%
FB191115C001600002019-11-15 10:50AM EST160.0035.0034.8535.10+3.00+9.38%20208.40%
FB191115C001650002019-11-14 2:18PM EST165.0027.650.000.000.00-10400.00%
FB191115C001675002019-11-13 12:04PM EST167.5025.750.000.000.00-100.00%
FB191115C001700002019-11-15 10:10AM EST170.0025.0024.9025.10+1.85+7.99%210156.25%
FB191115C001725002019-11-15 10:51AM EST172.5022.5622.3522.65+2.17+10.64%40142.38%
FB191115C001750002019-11-14 3:49PM EST175.0018.300.000.000.00-3600.00%
FB191115C001775002019-11-14 10:05AM EST177.5016.2016.1016.550.00-200.00%
FB191115C001800002019-11-14 3:52PM EST180.0013.150.000.000.00-17900.00%
FB191115C001825002019-11-15 10:05AM EST182.5012.0012.3511.55+1.20+11.11%3400.00%
FB191115C001850002019-11-14 3:58PM EST185.008.140.000.000.00-47500.00%
FB191115C001875002019-11-15 11:08AM EST187.507.457.357.50+1.80+31.86%176053.71%
FB191115C001900002019-11-15 9:30AM EST190.004.300.000.00+1.00+30.30%800.00%
FB191115C001925002019-11-15 11:08AM EST192.502.502.422.52+1.23+96.85%2,599026.76%
FB191115C001950002019-11-15 11:10AM EST195.000.450.470.49+0.15+50.00%15,112015.43%
FB191115C001975002019-11-15 11:10AM EST197.500.030.000.00-0.03-50.00%8,29306.25%
FB191115C002000002019-11-15 11:08AM EST200.000.020.000.00-0.01-33.33%1,977012.50%
FB191115C002025002019-11-14 3:59PM EST202.500.030.000.000.00-2,341025.00%
FB191115C002050002019-11-14 3:30PM EST205.000.010.000.000.00-684025.00%
FB191115C002075002019-11-14 3:59PM EST207.500.010.000.000.00-18025.00%
FB191115C002100002019-11-14 3:47PM EST210.000.010.000.000.00-29025.00%
FB191115C002125002019-11-13 1:15PM EST212.500.010.000.000.00-27050.00%
FB191115C002150002019-11-14 9:31AM EST215.000.030.000.000.00-16050.00%
FB191115C002200002019-11-14 9:30AM EST220.000.240.000.000.00-2050.00%
FB191115C002250002019-11-08 11:07AM EST225.000.020.000.000.00-2050.00%
FB191115C002300002019-11-14 10:55AM EST230.000.010.000.000.00-1050.00%
FB191115C002350002019-11-08 10:43AM EST235.000.010.000.000.00-10050.00%
FB191115C002400002019-11-08 10:43AM EST240.000.010.000.000.00-10050.00%
FB191115C002450002019-11-07 11:38AM EST245.000.010.000.000.00-10050.00%
FB191115C002500002019-11-12 12:26PM EST250.000.010.000.000.00-20050.00%
FB191115C002550002019-10-30 1:58PM EST255.000.040.000.000.00-4050.00%
FB191115C002600002019-10-30 8:45AM EST260.000.040.000.000.00-3050.00%
FB191115C002650002019-10-31 8:31AM EST265.000.010.000.000.00-9050.00%
FB191115C002700002019-10-30 8:52AM EST270.000.010.000.000.00-44050.00%
FB191115C002750002019-10-30 2:54PM EST275.000.010.000.000.00-1050.00%
FB191115C002800002019-09-03 8:45AM EST280.000.030.000.010.00--25218.75%
FB191115C003000002019-10-31 2:43PM EST300.000.020.000.000.00-2050.00%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191115P000850002019-11-11 10:20AM EST85.000.010.000.040.00-10546.88%
FB191115P000900002019-08-27 9:29AM EST90.000.050.000.000.00-21750.00%
FB191115P000950002019-09-26 10:48AM EST95.000.010.000.010.00-250502425.00%
FB191115P001000002019-10-02 2:45PM EST100.000.030.000.010.00-1255,387393.75%
FB191115P001050002019-10-18 11:26AM EST105.000.010.000.010.00-6740362.50%
FB191115P001100002019-10-25 1:51PM EST110.000.010.000.000.00-200050.00%
FB191115P001150002019-11-06 2:16PM EST115.000.010.000.000.00-254050.00%
FB191115P001200002019-11-06 9:50AM EST120.000.010.000.000.00-20050.00%
FB191115P001250002019-10-31 9:07AM EST125.000.030.000.000.00-3050.00%
FB191115P001300002019-11-13 11:56AM EST130.000.010.000.000.00-2050.00%
FB191115P001350002019-11-14 12:52PM EST135.000.010.000.000.00-5050.00%
FB191115P001400002019-11-08 9:36AM EST140.000.020.000.000.00-3050.00%
FB191115P001450002019-11-11 12:06PM EST145.000.010.000.000.00-2050.00%
FB191115P001500002019-11-12 10:06AM EST150.000.010.000.000.00-202050.00%
FB191115P001550002019-11-14 2:27PM EST155.000.010.000.000.00-7050.00%
FB191115P001600002019-11-14 3:20PM EST160.000.010.000.000.00-8050.00%
FB191115P001650002019-11-15 9:30AM EST165.000.140.000.00+0.13+1,300.00%22050.00%
FB191115P001675002019-11-13 1:34PM EST167.500.010.000.040.00-30114.06%
FB191115P001700002019-11-15 10:01AM EST170.000.010.000.000.00-11050.00%
FB191115P001725002019-11-14 2:43PM EST172.500.010.000.000.00-8050.00%
FB191115P001750002019-11-14 1:51PM EST175.000.010.000.000.00-225050.00%
FB191115P001775002019-11-15 9:52AM EST177.500.010.010.040.00-162075.78%
FB191115P001800002019-11-15 10:55AM EST180.000.010.000.000.00-1,107025.00%
FB191115P001825002019-11-15 10:54AM EST182.500.010.000.00-0.01-50.00%166025.00%
FB191115P001850002019-11-14 3:59PM EST185.000.030.000.000.00-969025.00%
FB191115P001875002019-11-15 11:04AM EST187.500.010.000.00-0.04-80.00%901012.50%
FB191115P001900002019-11-15 11:10AM EST190.000.020.000.05-0.12-85.71%695027.34%
FB191115P001925002019-11-14 3:59PM EST192.500.630.000.000.00-9,13506.25%
FB191115P001950002019-11-15 11:07AM EST195.000.510.000.52-1.62-76.06%2,34508.59%
FB191115P001975002019-11-15 11:10AM EST197.502.602.502.62-1.75-40.23%9800.00%
FB191115P002000002019-11-15 10:49AM EST200.005.004.955.15-2.10-29.58%19900.00%
FB191115P002025002019-11-14 11:52AM EST202.5010.730.000.000.00-400.00%
FB191115P002050002019-11-14 10:56AM EST205.0010.610.0010.20-1.75-14.16%3300.00%
FB191115P002075002019-11-13 2:48PM EST207.5014.2512.4012.700.00-200.00%
FB191115P002100002019-11-14 10:06AM EST210.0016.4114.9015.200.00-6000.00%
FB191115P002125002019-11-06 1:29PM EST212.5020.1517.4017.700.00-100.00%
FB191115P002150002019-11-07 12:55PM EST215.0023.040.000.000.00-500.00%
FB191115P002200002019-10-31 8:40AM EST220.0025.1024.9025.200.00-100.00%
FB191115P002250002019-10-29 8:30AM EST225.0033.480.000.000.00-100.00%
FB191115P002300002019-10-31 10:12AM EST230.0035.9034.900.000.00-300.00%
FB191115P002350002019-09-25 1:08PM EST235.0052.9146.9047.400.00-600474.56%
FB191115P002400002019-11-01 8:59AM EST240.0046.7544.9045.200.00-200.00%
FB191115P002450002019-10-31 2:08PM EST245.0051.5949.900.000.00-300.00%
FB191115P002500002019-10-31 2:08PM EST250.0056.5854.900.000.00-200.00%
FB191115P002600002019-09-26 2:59PM EST260.0079.9171.9072.400.00--0602.44%
FB191115P002900002019-11-05 9:59AM EST290.0094.800.000.000.00--00.00%
FB191115P003000002019-11-05 9:36AM EST300.00104.900.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità