FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200717C001050002020-07-13 11:38AM EDT105.00145.10128.90129.300.00-16318.75%
FB200717C001100002020-06-30 12:45PM EDT110.00113.22123.20123.550.00--00.00%
FB200717C001150002020-07-10 3:26PM EDT115.00129.90118.85119.200.00-22248.44%
FB200717C001200002020-06-22 6:45PM EDT120.00115.00112.85115.050.00--3355.66%
FB200717C001250002020-06-22 6:45PM EDT125.00108.25107.85110.050.00--5336.52%
FB200717C001300002020-06-22 6:45PM EDT130.00117.77103.95105.800.00-32305.66%
FB200717C001350002020-07-02 11:16AM EDT135.0099.4598.20100.000.00-40296.97%
FB200717C001400002020-07-10 10:00AM EDT140.00100.4993.2094.700.00-133258.79%
FB200717C001450002020-07-10 1:21PM EDT145.0097.5987.8590.050.00-414266.31%
FB200717C001500002020-07-09 11:53AM EDT150.0091.3182.8585.050.00-135250.10%
FB200717C001550002020-07-06 9:39AM EDT155.0078.9778.8080.600.00-12213.57%
FB200717C001600002020-07-13 1:59PM EDT160.0086.7473.9575.900.00-10103212.70%
FB200717C001650002020-07-13 3:34PM EDT165.0074.5068.8070.800.00-64191.41%
FB200717C001700002020-07-10 9:51AM EDT170.0071.0062.8564.950.00-123185.06%
FB200717C001750002020-07-13 3:25PM EDT175.0063.9758.9061.100.00-1255173.24%
FB200717C001800002020-07-14 10:11AM EDT180.0053.6853.2055.40-6.32-10.53%1330116.80%
FB200717C001850002020-07-13 3:33PM EDT185.0055.6548.8551.200.00-17276146.73%
FB200717C001900002020-07-13 3:34PM EDT190.0049.6043.4545.650.00-42169113.18%
FB200717C001950002020-07-13 2:07PM EDT195.0050.6239.1540.850.00-147350119.14%
FB200717C002000002020-07-13 3:48PM EDT200.0039.8734.1535.650.00-842,950102.88%
FB200717C002050002020-07-13 3:34PM EDT205.0032.3228.2030.25-1.73-5.08%11,23657.81%
FB200717C002100002020-07-13 2:42PM EDT210.0033.0024.0025.800.00-592,20877.30%
FB200717C002125002020-07-13 11:31AM EDT212.5025.4020.9522.60-11.15-30.51%52375.64%
FB200717C002150002020-07-14 9:49AM EDT215.0022.5018.8521.05-2.02-8.24%1502,75365.58%
FB200717C002175002020-07-13 3:50PM EDT217.5020.7616.5018.75-1.21-5.51%582062.65%
FB200717C002200002020-07-14 9:56AM EDT220.0015.5414.3015.05-4.36-21.91%1952,77454.30%
FB200717C002225002020-07-14 9:46AM EDT222.5016.7512.3512.75-2.20-11.61%962350.81%
FB200717C002250002020-07-14 9:57AM EDT225.0012.1510.3510.50-2.73-18.35%393,90647.12%
FB200717C002275002020-07-14 10:07AM EDT227.509.308.608.80-3.70-28.46%2650849.22%
FB200717C002300002020-07-14 10:09AM EDT230.006.906.556.70-4.04-36.93%63520,82244.41%
FB200717C002325002020-07-14 10:08AM EDT232.505.805.355.45-3.45-37.30%2971,21946.92%
FB200717C002350002020-07-14 10:09AM EDT235.004.254.104.25-2.98-41.22%1,49919,07847.56%
FB200717C002375002020-07-14 10:11AM EDT237.503.003.053.20-2.85-48.72%8521,46947.53%
FB200717C002400002020-07-14 10:10AM EDT240.002.252.332.38-2.15-48.86%3,20215,72047.86%
FB200717C002425002020-07-14 10:09AM EDT242.501.681.601.64-1.72-50.59%1,1613,06446.95%
FB200717C002450002020-07-14 10:11AM EDT245.001.151.211.26-1.35-54.00%3,05311,01848.78%
FB200717C002475002020-07-14 10:03AM EDT247.500.940.850.87-0.95-50.26%9533,47048.80%
FB200717C002500002020-07-14 10:10AM EDT250.000.560.590.62-0.75-57.25%6,85616,22349.56%
FB200717C002525002020-07-14 10:09AM EDT252.500.410.430.44-0.55-57.29%7833,71150.24%
FB200717C002550002020-07-14 10:10AM EDT255.000.290.290.31-0.41-58.57%1,27810,50850.78%
FB200717C002575002020-07-14 10:03AM EDT257.500.230.210.23-0.26-53.06%4355,41752.05%
FB200717C002600002020-07-14 10:10AM EDT260.000.150.150.16-0.22-59.46%1,88911,78452.93%
FB200717C002625002020-07-14 10:01AM EDT262.500.120.100.12-0.15-55.56%1593,52653.81%
FB200717C002650002020-07-14 9:58AM EDT265.000.090.080.10-0.13-59.09%3475,91855.86%
FB200717C002675002020-07-14 9:53AM EDT267.500.070.060.08-0.08-53.33%1091,93057.42%
FB200717C002700002020-07-14 10:09AM EDT270.000.060.040.06-0.07-53.85%4948,04358.20%
FB200717C002750002020-07-14 10:10AM EDT275.000.030.020.03-0.05-62.50%463,53959.38%
FB200717C002800002020-07-14 9:54AM EDT280.000.030.020.03-0.04-57.14%22,60565.63%
FB200717C002850002020-07-13 3:55PM EDT285.000.050.010.03-0.01-16.67%32,03069.53%
FB200717C002900002020-07-14 9:50AM EDT290.000.030.010.030.00-599575.00%
FB200717C002950002020-07-13 2:26PM EDT295.000.050.010.030.00-18980880.47%
FB200717C003000002020-07-14 9:30AM EDT300.000.010.000.02-0.01-50.00%43,36079.69%
FB200717C003050002020-07-14 9:33AM EDT305.000.040.000.02-0.01-20.00%32,56784.38%
FB200717C003100002020-07-13 3:54PM EDT310.000.010.000.010.00-1,0132,78384.38%
FB200717C003150002020-07-13 2:21PM EDT315.000.030.010.000.00-781,45689.06%
FB200717C003200002020-07-13 2:20PM EDT320.000.010.000.020.00-5750398.44%
FB200717C003250002020-07-13 1:54PM EDT325.000.020.010.000.00-1181,57096.88%
FB200717C003300002020-07-13 12:23PM EDT330.000.020.000.020.00-13731107.81%
FB200717C003350002020-07-13 12:23PM EDT335.000.020.000.020.00-34289112.50%
FB200717C003400002020-07-10 1:33PM EDT340.000.010.000.020.00-21,336115.63%
FB200717C003450002020-07-13 11:42AM EDT345.000.020.000.020.00-12344120.31%
FB200717C003500002020-07-13 3:54PM EDT350.000.010.000.020.00-176797123.44%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200717P001050002020-07-02 3:51PM EDT105.000.010.000.000.00-31,43050.00%
FB200717P001100002020-07-13 9:32AM EDT110.000.010.000.010.00-2614218.75%
FB200717P001150002020-07-13 9:46AM EDT115.000.010.000.020.00-1591218.75%
FB200717P001200002020-07-10 3:42PM EDT120.000.010.000.040.00-1604218.75%
FB200717P001250002020-07-13 2:09PM EDT125.000.020.000.010.00-1184184.38%
FB200717P001300002020-07-06 10:35AM EDT130.000.010.000.020.00-37152184.38%
FB200717P001350002020-07-14 9:51AM EDT135.000.010.000.02-0.01-50.00%1231171.88%
FB200717P001400002020-07-09 11:01AM EDT140.000.010.000.020.00-1336162.50%
FB200717P001450002020-07-06 2:16PM EDT145.000.010.010.020.00-255599156.25%
FB200717P001500002020-07-13 1:53PM EDT150.000.010.000.020.00-201,578140.63%
FB200717P001550002020-07-10 9:30AM EDT155.000.010.000.020.00-5254131.25%
FB200717P001600002020-07-14 10:08AM EDT160.000.020.000.02+0.01+100.00%2853121.88%
FB200717P001650002020-07-13 1:53PM EDT165.000.010.010.030.00-482,604120.31%
FB200717P001700002020-07-13 3:32PM EDT170.000.020.010.02+0.01+100.00%72,838107.81%
FB200717P001750002020-07-14 9:50AM EDT175.000.040.020.03+0.02+100.00%21,704103.91%
FB200717P001800002020-07-14 10:03AM EDT180.000.030.030.06+0.02+200.00%1132,588100.78%
FB200717P001850002020-07-13 3:34PM EDT185.000.040.050.070.00-203,02594.53%
FB200717P001900002020-07-14 10:02AM EDT190.000.070.070.08+0.02+40.00%475,81187.50%
FB200717P001950002020-07-13 3:56PM EDT195.000.070.100.130.00-4003,78582.62%
FB200717P002000002020-07-14 10:09AM EDT200.000.160.150.16+0.04+33.33%20812,09776.17%
FB200717P002050002020-07-14 10:08AM EDT205.000.230.220.26+0.06+35.29%774,28571.09%
FB200717P002100002020-07-14 10:10AM EDT210.000.360.350.36+0.13+56.52%3539,09265.19%
FB200717P002125002020-07-14 10:10AM EDT212.500.430.390.42+0.17+65.38%11973361.23%
FB200717P002150002020-07-14 10:08AM EDT215.000.530.520.55+0.20+60.61%3336,18659.18%
FB200717P002175002020-07-14 10:11AM EDT217.500.770.720.74+0.34+79.07%5051,96057.67%
FB200717P002200002020-07-14 10:11AM EDT220.000.980.890.92+0.43+78.18%2,3558,13654.59%
FB200717P002225002020-07-14 10:10AM EDT222.501.351.281.33+0.62+84.93%3761,28754.30%
FB200717P002250002020-07-14 10:11AM EDT225.001.851.791.84+0.88+90.72%2,9766,31553.74%
FB200717P002275002020-07-14 10:10AM EDT227.502.512.362.42+1.19+90.15%2,0752,13452.25%
FB200717P002300002020-07-14 10:11AM EDT230.003.353.103.20+1.62+93.64%6,61219,25151.12%
FB200717P002325002020-07-14 10:10AM EDT232.504.304.304.35+1.85+75.51%1,9153,73352.47%
FB200717P002350002020-07-14 10:10AM EDT235.005.505.605.70+2.25+69.23%6,07519,64753.28%
FB200717P002375002020-07-14 10:10AM EDT237.506.807.007.15+2.55+60.00%1,1044,45653.17%
FB200717P002400002020-07-14 10:09AM EDT240.008.758.758.90+3.45+65.09%1,6699,22854.66%
FB200717P002425002020-07-14 10:08AM EDT242.5010.0210.2010.30+3.32+49.55%6962,88550.39%
FB200717P002450002020-07-14 10:05AM EDT245.0011.5512.5512.90+3.30+40.00%2392,80657.50%
FB200717P002475002020-07-14 10:07AM EDT247.5014.0014.4015.45+3.60+34.62%621,01560.25%
FB200717P002500002020-07-14 9:55AM EDT250.0016.5016.6517.70+4.25+34.69%442,34462.79%
FB200717P002525002020-07-14 10:11AM EDT252.5019.3019.3019.80+4.55+30.85%2733566.68%
FB200717P002550002020-07-13 3:34PM EDT255.0016.2021.0522.350.00-32523765.53%
FB200717P002575002020-07-13 3:34PM EDT257.5017.3023.7024.300.00-807366.11%
FB200717P002600002020-07-13 3:25PM EDT260.0019.5024.5026.850.00-20122579.25%
FB200717P002625002020-07-10 3:15PM EDT262.5023.4527.0029.950.00-13055.66%
FB200717P002650002020-07-13 3:13PM EDT265.0026.4529.2031.90+1.95+7.96%113890.50%
FB200717P002700002020-07-13 3:00PM EDT270.0027.7534.0036.700.00-655795.17%
FB200717P002750002020-07-13 11:40AM EDT275.0025.8039.7542.300.00-31177.64%
FB200717P002800002020-07-07 11:07AM EDT280.0034.6544.7047.200.00-1878.52%
FB200717P002850002020-07-01 11:09AM EDT285.0052.8649.7552.250.00-1389.65%
FB200717P002900002020-06-22 6:45PM EDT290.0065.6554.0056.250.00-11112.01%
FB200717P002950002020-07-09 10:41AM EDT295.0052.7559.8062.250.00-33104.88%
FB200717P003000002020-07-10 2:57PM EDT300.0051.8964.8567.250.00-123113.38%
FB200717P003100002020-06-22 6:45PM EDT310.0070.4075.0077.250.00--0131.64%
FB200717P003150002020-06-22 6:45PM EDT315.0090.6080.1582.200.00--3141.21%
FB200717P003200002020-06-22 6:45PM EDT320.0093.8585.3087.250.00-303153.61%
FB200717P003450002020-07-10 2:57PM EDT345.00100.36110.55110.900.00-10142.19%
FB200717P003500002020-07-10 11:56AM EDT350.00107.80116.45116.800.00-11207.81%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità