Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
251,36+5,72 (+2,33%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210122C001400002021-01-15 11:56AM EST140.00113.15111.05112.05+5.15+4.77%1012185.94%
FB210122C001450002021-01-04 9:30AM EST145.00129.99106.00107.050.00-11172.66%
FB210122C001500002021-01-11 1:19PM EST150.0097.85101.05102.05-4.25-4.16%943166.02%
FB210122C001550002021-01-11 10:20AM EST155.00105.4596.0597.050.00-30156.45%
FB210122C001650002021-01-12 10:34AM EST165.0088.7580.1081.350.00-160.00%
FB210122C001700002021-01-14 2:18PM EST170.0078.0480.8082.050.00-20112.89%
FB210122C001750002021-01-12 2:24PM EST175.0077.1576.0577.100.00-530123.05%
FB210122C001800002021-01-04 11:24AM EST180.0088.0071.0572.200.00-67118.16%
FB210122C001850002021-01-15 12:59PM EST185.0066.9566.0067.20-18.25-21.42%215108.01%
FB210122C001900002021-01-14 12:00PM EST190.0059.7961.0562.200.00-10101.37%
FB210122C001950002021-01-12 10:43AM EST195.0058.5556.0557.250.00-113094.63%
FB210122C002000002021-01-15 2:58PM EST200.0051.4451.3051.85+6.14+13.55%291,57182.42%
FB210122C002050002021-01-15 2:57PM EST205.0046.5946.3547.00-0.40-0.85%25079.59%
FB210122C002100002021-01-14 1:56PM EST210.0038.5541.1542.350.00-11274.51%
FB210122C002150002021-01-08 3:59PM EST215.0053.0036.2037.350.00-21867.14%
FB210122C002200002021-01-15 1:09PM EST220.0031.4031.4532.25+4.13+15.14%3076761.08%
FB210122C002250002021-01-15 3:01PM EST225.0026.5126.3527.55+1.81+7.33%811355.03%
FB210122C002300002021-01-15 3:58PM EST230.0022.1521.8522.30+5.67+34.41%651,83452.54%
FB210122C002350002021-01-15 3:54PM EST235.0017.8917.1517.55+5.56+45.09%4117446.44%
FB210122C002375002021-01-15 3:42PM EST237.5015.0515.0015.30+4.50+42.65%835744.31%
FB210122C002400002021-01-15 3:54PM EST240.0013.1512.8513.10+4.36+49.60%55957842.09%
FB210122C002425002021-01-15 3:59PM EST242.5010.9610.8511.10+3.42+45.36%4721,95040.97%
FB210122C002450002021-01-15 3:59PM EST245.009.129.009.30+2.72+42.50%1,7152,36040.48%
FB210122C002475002021-01-15 3:52PM EST247.507.457.407.60+2.15+40.57%2,4811,44739.58%
FB210122C002500002021-01-15 3:58PM EST250.006.106.006.10+1.91+45.58%9,5176,19838.94%
FB210122C002525002021-01-15 3:59PM EST252.504.874.804.95+1.63+50.31%10,7302,67039.53%
FB210122C002550002021-01-15 3:59PM EST255.003.853.753.85+1.21+45.83%33,9674,48039.17%
FB210122C002575002021-01-15 3:59PM EST257.502.962.923.00+1.04+54.17%5,4791,44239.39%
FB210122C002600002021-01-15 3:59PM EST260.002.252.252.34+0.63+38.89%23,5189,57839.92%
FB210122C002625002021-01-15 3:59PM EST262.501.801.731.81+0.54+42.86%3,0271,77440.45%
FB210122C002650002021-01-15 3:59PM EST265.001.411.371.39+0.43+43.88%5,1664,20840.99%
FB210122C002675002021-01-15 3:59PM EST267.501.081.031.09+0.29+36.71%2,5102,31141.90%
FB210122C002700002021-01-15 3:59PM EST270.000.840.820.84+0.20+31.25%9,3758,04442.60%
FB210122C002725002021-01-15 3:59PM EST272.500.660.630.68+0.13+24.53%2,3942,21443.87%
FB210122C002750002021-01-15 3:59PM EST275.000.550.520.54+0.16+41.03%2,5983,27844.87%
FB210122C002775002021-01-15 3:59PM EST277.500.430.390.44+0.08+22.86%78482546.09%
FB210122C002800002021-01-15 3:59PM EST280.000.320.320.34+0.01+3.23%3,0636,15546.73%
FB210122C002825002021-01-15 3:58PM EST282.500.270.260.29+0.06+28.57%21763548.24%
FB210122C002850002021-01-15 3:59PM EST285.000.230.220.26+0.03+15.00%7641,89850.20%
FB210122C002875002021-01-15 3:58PM EST287.500.170.180.22-0.01-5.56%41536950.64%
FB210122C002900002021-01-15 3:58PM EST290.000.180.160.18+0.02+12.50%1,0613,08151.95%
FB210122C002925002021-01-15 3:59PM EST292.500.160.130.16+0.04+33.33%71464053.22%
FB210122C002950002021-01-15 3:57PM EST295.000.110.110.14+0.01+10.00%66757554.49%
FB210122C002975002021-01-15 3:24PM EST297.500.110.090.13+0.01+10.00%3020955.86%
FB210122C003000002021-01-15 3:59PM EST300.000.110.080.13+0.01+10.00%8622,62057.81%
FB210122C003025002021-01-15 3:53PM EST302.500.070.060.120.00-11942658.98%
FB210122C003050002021-01-15 3:59PM EST305.000.080.050.10-0.01-11.11%7537659.77%
FB210122C003075002021-01-15 3:54PM EST307.500.050.030.11-0.02-28.57%6121461.33%
FB210122C003100002021-01-15 2:54PM EST310.000.060.030.09+0.01+20.00%4656362.31%
FB210122C003125002021-01-15 10:58AM EST312.500.060.000.10+0.01+20.00%3229263.09%
FB210122C003150002021-01-15 3:28PM EST315.000.040.020.05-0.01-20.00%2147062.50%
FB210122C003200002021-01-15 3:21PM EST320.000.040.030.080.00-3442269.73%
FB210122C003250002021-01-15 3:13PM EST325.000.030.010.03+0.01+50.00%4723166.41%
FB210122C003300002021-01-14 1:04PM EST330.000.020.010.020.00-4639667.97%
FB210122C003350002021-01-12 2:02PM EST335.000.020.010.030.00-54673.44%
FB210122C003400002021-01-15 10:12AM EST340.000.010.010.02-0.01-50.00%631575.00%
FB210122C003450002021-01-15 10:13AM EST345.000.010.000.02-0.01-50.00%145175.00%
FB210122C003500002021-01-15 3:26PM EST350.000.010.000.01-0.01-50.00%11286775.00%
FB210122C003550002021-01-11 12:13PM EST355.000.030.010.020.00-2913084.38%
FB210122C003600002021-01-15 11:30AM EST360.000.010.000.00-0.01-50.00%7050.00%
FB210122C003650002021-01-12 11:00AM EST365.000.020.000.020.00-5510787.50%
FB210122C003700002021-01-13 1:29PM EST370.000.010.000.020.00-62290.63%
FB210122C003750002020-12-15 11:06AM EST375.000.100.000.020.00-11392.19%
FB210122C003800002020-12-15 12:05PM EST380.000.290.000.020.00--395.31%
FB210122C003850002021-01-12 2:13PM EST385.000.020.000.020.00-121198.44%
FB210122C003900002020-12-28 11:50AM EST390.000.360.000.010.00--496.88%
FB210122C004050002021-01-12 11:49AM EST405.000.020.000.010.00-2030103.13%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210122P001350002021-01-15 12:14PM EST135.000.010.000.03-0.01-50.00%1243150.00%
FB210122P001400002021-01-12 3:56PM EST140.000.020.000.290.00-1142179.69%
FB210122P001450002021-01-13 2:32PM EST145.000.020.000.100.00-521150.00%
FB210122P001500002021-01-14 3:24PM EST150.000.040.010.060.00-1155136.72%
FB210122P001550002021-01-15 3:51PM EST155.000.020.010.03-0.02-50.00%55145121.88%
FB210122P001600002021-01-15 3:28PM EST160.000.020.010.06-0.02-50.00%46226120.31%
FB210122P001650002021-01-14 3:44PM EST165.000.050.010.07-0.02-28.57%160114.84%
FB210122P001700002021-01-15 3:57PM EST170.000.040.030.05-0.02-33.33%433973107.03%
FB210122P001750002021-01-15 11:24AM EST175.000.040.010.05-0.03-42.86%1027396.88%
FB210122P001800002021-01-15 3:51PM EST180.000.050.050.09-0.03-37.50%4270098.83%
FB210122P001850002021-01-15 2:32PM EST185.000.060.060.11-0.07-53.85%2136893.75%
FB210122P001900002021-01-15 3:56PM EST190.000.100.080.11-0.09-47.37%4060587.50%
FB210122P001950002021-01-15 3:52PM EST195.000.110.100.13-0.10-47.62%21957982.42%
FB210122P002000002021-01-15 3:59PM EST200.000.150.140.15-0.14-48.28%3642,37777.64%
FB210122P002050002021-01-15 3:15PM EST205.000.180.150.18-0.18-50.00%8122271.68%
FB210122P002100002021-01-15 3:55PM EST210.000.200.190.22-0.24-54.55%50650766.60%
FB210122P002150002021-01-15 3:59PM EST215.000.260.230.26-0.30-53.57%99573860.94%
FB210122P002200002021-01-15 3:52PM EST220.000.310.290.33-0.44-58.67%1,4132,35055.71%
FB210122P002250002021-01-15 3:58PM EST225.000.400.380.42-0.58-59.18%1,3371,47550.49%
FB210122P002300002021-01-15 3:59PM EST230.000.580.550.59-0.91-61.07%2,1852,93646.44%
FB210122P002350002021-01-15 3:59PM EST235.000.890.850.92-1.41-61.30%1,9473,05142.80%
FB210122P002375002021-01-15 3:59PM EST237.501.161.131.20-1.84-61.33%1,7281,61541.50%
FB210122P002400002021-01-15 3:59PM EST240.001.571.491.57-2.08-56.99%3,8263,65140.34%
FB210122P002425002021-01-15 3:55PM EST242.502.001.982.09-2.56-56.14%1,9302,55439.62%
FB210122P002450002021-01-15 3:59PM EST245.002.702.672.77-2.93-52.04%5,6073,87539.10%
FB210122P002475002021-01-15 3:59PM EST247.503.503.503.65-3.60-50.70%2,3671,38638.90%
FB210122P002500002021-01-15 3:59PM EST250.004.554.554.70-3.95-46.47%6,9963,50238.65%
FB210122P002525002021-01-15 3:59PM EST252.506.005.855.90-4.73-44.08%2,6881,36638.16%
FB210122P002550002021-01-15 3:59PM EST255.007.457.307.45-4.55-37.92%3,1452,66138.88%
FB210122P002575002021-01-15 3:58PM EST257.509.138.959.15-5.42-37.25%3521,66139.48%
FB210122P002600002021-01-15 3:59PM EST260.0010.6010.7511.00-5.60-34.57%2,0461,44040.09%
FB210122P002625002021-01-15 3:53PM EST262.5012.3012.7512.95-6.55-34.75%7380540.45%
FB210122P002650002021-01-15 3:54PM EST265.0014.8914.8515.10-6.21-29.43%37174641.75%
FB210122P002675002021-01-15 3:45PM EST267.5016.8516.9517.30-6.55-27.99%7059542.77%
FB210122P002700002021-01-15 3:54PM EST270.0018.7519.2519.60-6.88-26.84%17593344.29%
FB210122P002725002021-01-15 3:47PM EST272.5021.3721.6021.95-6.27-22.68%3236945.97%
FB210122P002750002021-01-15 3:31PM EST275.0023.9023.9524.25-6.21-20.62%9177646.19%
FB210122P002775002021-01-15 12:58PM EST277.5025.9226.1526.65-4.08-13.60%20734947.63%
FB210122P002800002021-01-15 3:56PM EST280.0028.6728.7529.10-5.88-17.02%8539349.76%
FB210122P002825002021-01-15 3:06PM EST282.5031.5031.2531.50-3.75-10.64%2934150.34%
FB210122P002850002021-01-15 2:34PM EST285.0033.7633.6034.00-5.41-13.81%17624253.32%
FB210122P002875002021-01-15 12:17PM EST287.5034.4536.0036.50-4.37-11.26%64856.25%
FB210122P002900002021-01-15 1:00PM EST290.0038.7038.5539.00-4.28-9.96%4312350.20%
FB210122P002925002021-01-15 10:21AM EST292.5042.2040.5541.65-1.30-2.99%21366.26%
FB210122P002950002021-01-13 2:12PM EST295.0043.3843.0044.150.00-61569.14%
FB210122P002975002021-01-13 11:40AM EST297.5045.0545.5046.650.00-2572.02%
FB210122P003000002021-01-15 9:52AM EST300.0049.3048.3548.95-4.60-8.53%212268.36%
FB210122P003050002021-01-05 1:19PM EST305.0035.0652.9554.100.00-3878.76%
FB210122P003075002021-01-08 12:50PM EST307.5056.4555.4556.50+14.80+35.53%1077.93%
FB210122P003100002021-01-15 3:44PM EST310.0058.4858.3058.90+1.83+3.23%401476.27%
FB210122P003125002021-01-07 12:27PM EST312.5044.3060.4561.600.00--086.62%
FB210122P003150002021-01-15 12:34PM EST315.0062.2562.9564.10+0.65+1.06%11589.11%
FB210122P003200002021-01-08 10:41AM EST320.0060.1068.0069.000.00-1090.23%
FB210122P003350002020-12-28 9:57AM EST335.0067.2383.0084.000.00--0104.05%
FB210122P003400002020-12-30 9:59AM EST340.0065.1488.0089.000.00--0108.40%
FB210122P003450002021-01-11 11:58AM EST345.0083.6096.8097.600.00--2180.30%
FB210122P003550002020-12-17 7:08PM EST355.0079.53102.95104.250.00--0131.64%
FB210122P003600002021-01-08 9:43AM EST360.0094.35107.95109.250.00-20135.94%