FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200221C001000002020-02-14 2:36PM EST100.00114.20117.55118.750.00-50460.55%
FB200221C001150002020-02-07 3:43PM EST115.0097.10102.80103.850.00-10421.88%
FB200221C001200002020-02-13 10:07AM EST120.0091.3097.6098.750.00-20367.19%
FB200221C001250002020-02-14 2:48PM EST125.0088.6592.9093.800.00-270376.17%
FB200221C001300002020-02-11 10:00AM EST130.0078.7487.6088.750.00-20322.27%
FB200221C001350002020-02-20 9:41AM EST135.0082.4882.9083.95-0.49-0.59%10339.45%
FB200221C001400002020-02-19 2:43PM EST140.0078.2977.9078.900.00-10313.87%
FB200221C001450002020-02-14 9:43AM EST145.0069.3372.5573.750.00-30256.25%
FB200221C001500002020-02-14 9:43AM EST150.0064.3567.9568.900.00-30273.63%
FB200221C001550002020-02-19 10:33AM EST155.0062.4762.9063.900.00-20250.39%
FB200221C001600002020-02-20 9:48AM EST160.0057.9558.0558.30+0.35+0.61%200204.69%
FB200221C001650002020-02-19 10:33AM EST165.0052.7153.0053.750.00-150208.59%
FB200221C001700002020-02-20 10:07AM EST170.0048.7247.9048.25+1.27+2.68%140154.30%
FB200221C001750002020-02-20 10:13AM EST175.0043.6042.9543.25+0.35+0.81%180142.58%
FB200221C001800002020-02-20 10:04AM EST180.0038.4038.2038.35+0.23+0.60%50144.92%
FB200221C001850002020-02-20 10:13AM EST185.0033.6232.9533.15+0.72+2.19%100103.52%
FB200221C001900002020-02-20 10:15AM EST190.0028.3027.9528.10+0.73+2.65%23084.77%
FB200221C001950002020-02-20 10:10AM EST195.0023.6023.1523.30+0.74+3.24%19089.65%
FB200221C001975002020-02-19 2:02PM EST197.5020.2520.5520.700.00-2074.22%
FB200221C002000002020-02-20 10:11AM EST200.0018.6718.1018.45+0.97+5.48%112075.59%
FB200221C002025002020-02-19 3:36PM EST202.5015.3015.5015.800.00-168059.96%
FB200221C002050002020-02-20 10:15AM EST205.0013.2013.0513.20+0.75+6.02%11050.39%
FB200221C002075002020-02-20 10:14AM EST207.5010.8810.7510.90+0.71+6.98%165051.07%
FB200221C002100002020-02-20 10:15AM EST210.008.258.208.35+0.49+6.31%199042.48%
FB200221C002125002020-02-20 10:12AM EST212.506.405.756.00+1.03+19.18%422036.43%
FB200221C002150002020-02-20 10:16AM EST215.003.453.403.55+0.25+7.81%663026.10%
FB200221C002175002020-02-20 10:16AM EST217.501.561.601.63+0.07+4.70%3,988021.58%
FB200221C002200002020-02-20 10:16AM EST220.000.490.480.49-0.07-12.50%6,273019.41%
FB200221C002225002020-02-20 10:16AM EST222.500.130.130.14-0.06-31.58%8,303020.70%
FB200221C002250002020-02-20 10:15AM EST225.000.050.040.05-0.02-28.57%910023.44%
FB200221C002275002020-02-20 10:10AM EST227.500.020.000.00-0.02-50.00%74012.50%
FB200221C002300002020-02-20 10:13AM EST230.000.010.010.02-0.03-75.00%17031.64%
FB200221C002325002020-02-19 1:06PM EST232.500.010.010.02-0.03-75.00%7037.11%
FB200221C002350002020-02-20 10:03AM EST235.000.020.010.000.00-1025.00%
FB200221C002375002020-02-19 3:38PM EST237.500.010.010.010.00-11043.75%
FB200221C002400002020-02-19 2:43PM EST240.000.020.000.000.00-38025.00%
FB200221C002425002020-02-18 12:26PM EST242.500.020.000.070.00-1061.72%
FB200221C002450002020-02-20 10:07AM EST245.000.030.000.05+0.02+200.00%8064.06%
FB200221C002500002020-02-19 12:58PM EST250.000.010.000.000.00-6050.00%
FB200221C002550002020-02-18 9:45AM EST255.000.010.000.000.00-5050.00%
FB200221C002600002020-02-13 3:04PM EST260.000.010.000.010.00-75078.13%
FB200221C002650002020-02-12 12:41PM EST265.000.010.000.010.00-3087.50%
FB200221C002700002020-02-14 10:35AM EST270.000.010.000.010.00-10093.75%
FB200221C002750002020-02-19 1:12PM EST275.000.010.000.010.00-60100.00%
FB200221C002800002020-02-11 1:34PM EST280.000.010.000.010.00-20109.38%
FB200221C002850002020-02-18 12:40PM EST285.000.010.000.010.00-70115.63%
FB200221C002900002020-01-30 12:16PM EST290.000.010.000.010.00-800121.88%
FB200221C002950002020-01-29 3:45PM EST295.000.010.000.000.00-7050.00%
FB200221C003000002020-02-19 3:49PM EST300.000.010.000.010.00-10134.38%
FB200221C003050002020-02-20 10:10AM EST305.000.010.000.010.00-100143.75%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200221P001000002020-01-31 3:32PM EST100.000.030.000.010.00-425528325.00%
FB200221P001050002020-01-31 3:19PM EST105.000.010.000.010.00-337328300.00%
FB200221P001100002019-12-05 10:07AM EST110.000.030.000.070.00--0335.94%
FB200221P001150002020-01-31 1:33PM EST115.000.010.000.010.00-414422262.50%
FB200221P001200002019-12-20 1:55PM EST120.000.030.000.040.00-1660281.25%
FB200221P001250002019-12-30 9:52AM EST125.000.070.010.060.00-20278.13%
FB200221P001300002020-02-12 10:55AM EST130.000.010.000.010.00-11,754218.75%
FB200221P001350002020-01-31 2:45PM EST135.000.010.000.040.00-11326228.13%
FB200221P001400002020-02-05 10:14AM EST140.000.010.000.020.00-26395198.44%
FB200221P001450002020-02-14 2:31PM EST145.000.010.000.030.00-2232190.63%
FB200221P001500002020-02-13 1:37PM EST150.000.010.000.030.00-1747176.56%
FB200221P001550002020-02-13 1:37PM EST155.000.010.000.020.00-1501156.25%
FB200221P001600002020-02-13 11:38AM EST160.000.010.000.010.00-12,314134.38%
FB200221P001650002020-02-18 12:28PM EST165.000.010.000.020.00-26579129.69%
FB200221P001700002020-02-18 1:54PM EST170.000.010.000.030.00-922,043121.88%
FB200221P001750002020-02-19 3:13PM EST175.000.010.000.010.00-11,79096.88%
FB200221P001800002020-02-20 9:48AM EST180.000.010.000.020.00-24,56992.19%
FB200221P001850002020-02-19 3:56PM EST185.000.010.000.030.00-307,32082.81%
FB200221P001900002020-02-20 9:49AM EST190.000.020.010.020.00-717,38771.09%
FB200221P001950002020-02-20 10:12AM EST195.000.010.010.03-0.02-66.67%257,65460.94%
FB200221P001975002020-02-19 3:56PM EST197.500.050.020.040.00-142,31457.42%
FB200221P002000002020-02-20 10:12AM EST200.000.040.030.04-0.03-42.86%1611,95551.95%
FB200221P002025002020-02-20 9:31AM EST202.500.050.050.06-0.03-37.50%22,25049.02%
FB200221P002050002020-02-20 10:07AM EST205.000.060.050.07-0.04-40.00%687,29842.97%
FB200221P002075002020-02-20 10:14AM EST207.500.070.070.08-0.07-50.00%13812,06836.72%
FB200221P002100002020-02-20 10:15AM EST210.000.100.090.10-0.09-47.37%30826,44430.47%
FB200221P002125002020-02-20 10:15AM EST212.500.170.160.17-0.12-41.38%4443,36025.59%
FB200221P002150002020-02-20 10:15AM EST215.000.320.350.37-0.31-49.21%1,3196,84821.44%
FB200221P002175002020-02-20 10:16AM EST217.501.030.981.02-0.36-25.90%1,7913,21619.24%
FB200221P002200002020-02-20 10:15AM EST220.002.372.222.26-0.60-20.20%5179,81813.82%
FB200221P002225002020-02-20 10:06AM EST222.504.124.404.65-1.02-19.84%121,58519.53%
FB200221P002250002020-02-20 9:42AM EST225.007.456.857.00+0.45+6.43%51,9210.00%
FB200221P002275002020-02-19 2:56PM EST227.509.559.359.550.00-753223.83%
FB200221P002300002020-02-20 9:46AM EST230.0012.4011.6511.80-0.30-2.36%133,5390.00%
FB200221P002325002020-02-19 1:05PM EST232.5014.5514.4014.550.00-4334.38%
FB200221P002350002020-02-18 12:16PM EST235.0018.3016.7516.900.00-300.00%
FB200221P002375002020-02-18 10:19AM EST237.5020.6519.3019.500.00-210.00%
FB200221P002400002020-02-14 12:19PM EST240.0026.4521.6521.850.00-450.00%
FB200221P002425002020-02-12 11:07AM EST242.5032.1524.3024.450.00-100.00%
FB200221P002450002020-02-12 11:07AM EST245.0034.6526.8026.950.00-200.00%
FB200221P002500002020-02-18 10:10AM EST250.0032.9031.7532.150.00-10089.65%
FB200221P002550002020-01-29 1:42PM EST255.0032.7036.6536.900.00-100.00%
FB200221P002600002020-01-30 12:24PM EST260.0050.6541.8042.300.00-66084.38%
FB200221P002650002020-02-07 3:29PM EST265.0053.1546.8047.300.00-5192.19%
FB200221P002950002020-02-11 1:08PM EST295.0085.2076.2077.350.00--0202.93%
FB200221P003000002020-01-27 10:47AM EST300.0085.7481.3082.500.00--0225.98%
FB200221P003050002020-02-11 1:08PM EST305.0095.2086.2087.350.00--0221.09%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità