Italia markets close in 59 minutes

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
315,73+8,89 (+2,90%)
Al 10:31AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB211210C002050002021-12-06 10:12AM EST205.00109.10109.75110.20+9.55+9.59%3210.00%
FB211210C002100002021-12-06 10:13AM EST210.00104.65106.20106.55+9.25+9.70%47184.96%
FB211210C002150002021-12-06 9:50AM EST215.0096.65101.00101.35+1.65+1.74%29165.14%
FB211210C002250002021-12-03 2:22PM EST225.0079.3089.6590.600.00-230.00%
FB211210C002300002021-11-17 3:56PM EST230.00110.3784.6585.500.00--70.00%
FB211210C002350002021-12-03 3:50PM EST235.0070.1779.6580.350.00-460.00%
FB211210C002400002021-12-03 3:21PM EST240.0065.1574.4575.400.00-340.00%
FB211210C002450002021-12-03 2:43PM EST245.0059.8069.3570.400.00-120.00%
FB211210C002500002021-12-03 12:55PM EST250.0054.0064.6065.650.00-2110.00%
FB211210C002600002021-12-06 9:59AM EST260.0052.3054.8556.70+6.30+13.70%1453565.63%
FB211210C002650002021-12-03 1:33PM EST265.0040.7549.8050.900.00-4871.88%
FB211210C002700002021-12-06 10:12AM EST270.0044.5045.0045.55+7.25+19.46%41400.00%
FB211210C002750002021-12-06 10:12AM EST275.0040.1041.0541.75+10.35+34.79%261675.64%
FB211210C002800002021-12-06 10:14AM EST280.0035.5535.5035.70+7.05+24.74%693080.00%
FB211210C002850002021-12-06 10:10AM EST285.0029.4530.8031.00+5.48+22.86%6533349.37%
FB211210C002900002021-12-06 10:16AM EST290.0027.2526.8027.00+8.50+45.33%5118559.99%
FB211210C002950002021-12-06 10:12AM EST295.0021.0521.1521.35+5.73+37.40%7430042.77%
FB211210C003000002021-12-06 10:15AM EST300.0017.1617.7517.95+5.36+45.42%37277752.17%
FB211210C003050002021-12-06 10:16AM EST305.0013.9913.9514.10+5.44+63.63%9096,18551.49%
FB211210C003075002021-12-06 10:14AM EST307.5011.1711.1011.25+4.22+60.72%56169543.26%
FB211210C003100002021-12-06 10:16AM EST310.0010.009.8010.00+4.23+73.31%7,5332,41246.20%
FB211210C003125002021-12-06 10:16AM EST312.508.458.458.55+3.75+79.79%2,66596946.44%
FB211210C003150002021-12-06 10:16AM EST315.006.906.806.95+3.30+91.67%7,3681,90944.67%
FB211210C003175002021-12-06 10:16AM EST317.505.705.555.65+2.86+100.70%1,87556043.93%
FB211210C003200002021-12-06 10:16AM EST320.004.504.404.45+2.29+103.62%6,6073,59242.82%
FB211210C003225002021-12-06 10:16AM EST322.503.483.403.50+1.80+107.14%66480742.38%
FB211210C003250002021-12-06 10:16AM EST325.002.652.522.55+1.33+100.76%3,2342,37140.75%
FB211210C003275002021-12-06 10:16AM EST327.502.001.871.91+1.01+102.02%1,1601,66640.37%
FB211210C003300002021-12-06 10:16AM EST330.001.481.421.45+0.75+102.74%5,4966,17740.53%
FB211210C003325002021-12-06 10:16AM EST332.501.090.981.00+0.52+91.23%1,5711,45939.62%
FB211210C003350002021-12-06 10:16AM EST335.000.820.800.82+0.39+90.70%1,7903,05541.07%
FB211210C003375002021-12-06 10:15AM EST337.500.530.490.51+0.18+51.43%3211,06039.60%
FB211210C003400002021-12-06 10:16AM EST340.000.450.440.45+0.18+66.67%9973,86941.70%
FB211210C003425002021-12-06 10:15AM EST342.500.300.290.30+0.10+50.00%38871641.21%
FB211210C003450002021-12-06 10:16AM EST345.000.260.230.26+0.09+52.94%2302,91442.97%
FB211210C003475002021-12-06 10:13AM EST347.500.160.170.18+0.02+14.29%9447742.92%
FB211210C003500002021-12-06 10:16AM EST350.000.150.140.15+0.02+15.38%8334,14644.24%
FB211210C003525002021-12-06 10:11AM EST352.500.100.110.120.00-191,19045.22%
FB211210C003550002021-12-06 10:11AM EST355.000.090.090.100.00-753,10546.39%
FB211210C003575002021-12-06 9:58AM EST357.500.060.090.10-0.01-14.29%3053548.73%
FB211210C003600002021-12-06 10:15AM EST360.000.070.070.08+0.01+16.67%1892,81549.61%
FB211210C003625002021-12-06 10:08AM EST362.500.060.060.070.00-346250.39%
FB211210C003650002021-12-06 9:57AM EST365.000.050.050.06-0.01-16.67%761,93351.56%
FB211210C003700002021-12-06 10:08AM EST370.000.040.050.060.00-201,54055.66%
FB211210C003750002021-12-06 9:58AM EST375.000.040.040.050.00-331,36358.40%
FB211210C003800002021-12-06 10:11AM EST380.000.030.030.040.00-606,30160.55%
FB211210C003850002021-12-06 10:05AM EST385.000.030.020.03-0.01-25.00%2858962.11%
FB211210C003900002021-12-06 9:58AM EST390.000.020.020.03-0.01-33.33%1273465.63%
FB211210C003950002021-12-06 10:08AM EST395.000.020.020.03-0.01-33.33%448869.53%
FB211210C004000002021-12-03 3:51PM EST400.000.010.020.03-0.04-80.00%272272.66%
FB211210C004050002021-12-06 10:11AM EST405.000.010.010.020.00-434272.66%
FB211210C004100002021-12-06 9:59AM EST410.000.010.010.030.00-520178.13%
FB211210C004150002021-12-06 10:05AM EST415.000.020.010.03+0.01+100.00%160581.25%
FB211210C004200002021-12-03 3:07PM EST420.000.010.010.030.00-1638284.38%
FB211210C004250002021-12-06 10:11AM EST425.000.010.000.020.00-249582.81%
FB211210C004300002021-12-03 1:25PM EST430.000.010.000.020.00-231785.94%
FB211210C004350002021-12-01 10:28AM EST435.000.010.000.020.00-11,18187.50%
FB211210C004400002021-12-01 3:33PM EST440.000.020.000.020.00-1555690.63%
FB211210C004450002021-12-02 9:52AM EST445.000.020.000.020.00-565493.75%
FB211210C004500002021-12-03 3:23PM EST450.000.010.000.020.00-8158296.88%
FB211210C004550002021-11-30 3:28PM EST455.000.010.000.020.00-572899.22%
FB211210C004600002021-12-03 10:12AM EST460.000.010.000.010.00-655896.88%
FB211210C004650002021-11-29 1:25PM EST465.000.020.000.010.00-626698.44%
FB211210C004700002021-12-03 1:26PM EST470.000.010.000.010.00-134103.13%
FB211210C004750002021-11-24 11:42AM EST475.000.050.000.010.00-20324103.13%
FB211210C004800002021-12-01 12:44PM EST480.000.020.000.010.00-1179106.25%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB211210P002050002021-12-06 10:09AM EST205.000.020.010.02-0.04-66.67%28697123.44%
FB211210P002100002021-12-03 3:49PM EST210.000.020.010.03-0.06-75.00%2101120.31%
FB211210P002150002021-12-06 10:13AM EST215.000.030.020.03-0.05-62.50%1207116.41%
FB211210P002200002021-12-06 9:39AM EST220.000.070.020.03-0.03-30.00%9224110.16%
FB211210P002250002021-12-06 9:51AM EST225.000.050.030.04-0.09-64.29%1457107.03%
FB211210P002300002021-12-06 9:43AM EST230.000.090.030.05-0.07-43.75%11462102.34%
FB211210P002350002021-12-06 9:49AM EST235.000.090.050.06-0.11-55.00%8217999.22%
FB211210P002400002021-12-06 10:05AM EST240.000.090.060.07-0.11-55.00%1268494.53%
FB211210P002450002021-12-06 10:15AM EST245.000.090.090.10-0.17-65.38%321,69192.19%
FB211210P002500002021-12-06 10:14AM EST250.000.100.090.10-0.20-66.67%17271485.74%
FB211210P002550002021-12-06 10:13AM EST255.000.140.140.14-0.26-65.00%4837983.40%
FB211210P002600002021-12-06 10:13AM EST260.000.170.150.17-0.30-63.83%63381378.22%
FB211210P002650002021-12-06 10:07AM EST265.000.250.210.23-0.34-57.63%601,38175.10%
FB211210P002700002021-12-06 10:15AM EST270.000.260.280.30-0.49-65.33%11659871.39%
FB211210P002750002021-12-06 10:16AM EST275.000.340.340.36-0.65-65.66%2961,76866.55%
FB211210P002800002021-12-06 10:16AM EST280.000.470.470.48-0.88-65.19%6291,08962.99%
FB211210P002850002021-12-06 10:15AM EST285.000.690.690.71-1.10-61.45%2561,35260.45%
FB211210P002900002021-12-06 10:15AM EST290.000.990.971.00-1.44-59.26%5601,77757.23%
FB211210P002950002021-12-06 10:16AM EST295.001.281.281.31-2.12-62.35%7231,51052.78%
FB211210P003000002021-12-06 10:16AM EST300.001.801.851.88-2.80-60.87%2,5193,05549.83%
FB211210P003050002021-12-06 10:16AM EST305.002.642.612.65-3.86-59.38%2,9021,73546.19%
FB211210P003075002021-12-06 10:16AM EST307.503.213.153.25-4.39-57.76%51441645.11%
FB211210P003100002021-12-06 10:15AM EST310.003.904.054.15-4.73-54.81%1,3652,27445.36%
FB211210P003125002021-12-06 10:15AM EST312.504.774.704.80-5.23-52.30%29241142.86%
FB211210P003150002021-12-06 10:16AM EST315.005.775.705.80-5.88-50.47%5951,63341.85%
FB211210P003175002021-12-06 10:11AM EST317.508.006.856.95-6.62-45.28%18719640.77%
FB211210P003200002021-12-06 10:14AM EST320.008.908.258.40-6.30-41.45%2992,18240.63%
FB211210P003225002021-12-06 10:14AM EST322.5010.5010.2010.35-9.60-47.76%9867043.01%
FB211210P003250002021-12-06 10:13AM EST325.0012.2012.0512.25-6.80-35.79%1892,40744.20%
FB211210P003275002021-12-06 10:14AM EST327.5014.1013.1013.35-8.06-36.37%5656137.38%
FB211210P003300002021-12-06 10:15AM EST330.0015.3316.0016.20-9.47-38.19%1173,58445.26%
FB211210P003325002021-12-06 10:15AM EST332.5017.4517.4517.65-10.70-38.01%5491038.18%
FB211210P003350002021-12-06 10:15AM EST335.0020.5519.5019.70-8.90-30.22%371,35434.89%
FB211210P003375002021-12-06 10:15AM EST337.5022.4721.9522.25-8.27-26.90%3071239.16%
FB211210P003400002021-12-06 10:14AM EST340.0025.2224.4025.40-8.15-24.42%532,67952.73%
FB211210P003425002021-12-03 10:16AM EST342.5034.8827.4028.05-1.62-4.44%114453.83%
FB211210P003450002021-12-06 10:13AM EST345.0030.5528.8529.40-8.73-22.23%994138.38%
FB211210P003475002021-12-06 9:38AM EST347.5038.5530.9033.00-4.50-10.45%225764.82%
FB211210P003500002021-12-06 10:15AM EST350.0034.6433.2034.30-10.07-22.52%71,21836.33%
FB211210P003525002021-12-03 11:53AM EST352.5051.4336.4037.050.00-93552.10%
FB211210P003550002021-12-06 9:39AM EST355.0046.4039.6540.40-4.88-9.52%223766.65%
FB211210P003575002021-12-02 10:06AM EST357.5044.1040.8041.900.00-21850.98%
FB211210P003600002021-12-03 3:03PM EST360.0051.6244.1045.10-4.98-8.80%332461.77%
FB211210P003625002021-11-29 1:37PM EST362.5024.6446.9547.950.00-2973.93%
FB211210P003650002021-12-03 12:26PM EST365.0062.4249.5050.500.00-82477.88%
FB211210P003700002021-12-03 10:11AM EST370.0066.1354.8555.550.00-58087.89%
FB211210P003750002021-12-01 9:59AM EST375.0048.9658.3559.200.00-20280.00%
FB211210P003800002021-12-03 11:38AM EST380.0075.5864.4565.450.00-12493.02%
FB211210P003900002021-12-03 9:48AM EST390.0079.4773.2574.500.00-4086.33%
FB211210P003950002021-12-01 9:36AM EST395.0067.9078.3079.950.00-30108.11%
FB211210P004000002021-12-03 10:36AM EST400.0093.6584.4585.500.00-22113.62%
FB211210P004050002021-11-30 10:22AM EST405.0071.4588.2589.450.00-1095.90%
FB211210P004150002021-11-22 12:16PM EST415.0072.7599.40100.500.00--0126.71%
FB211210P004200002021-12-03 12:16PM EST420.00118.55104.55105.400.00-22131.98%
FB211210P004250002021-12-03 2:22PM EST425.00120.80108.30109.150.00-100.00%
FB211210P004300002021-11-18 11:29AM EST430.0091.20114.90115.750.00--0151.12%
FB211210P004350002021-11-22 11:32AM EST435.0091.15118.20120.450.00--0104.30%
FB211210P004450002021-12-03 12:16PM EST445.00143.55129.55130.350.00-32152.15%
FB211210P004500002021-12-03 2:22PM EST450.00145.80133.50134.350.00-30118.16%
FB211210P004550002021-11-22 9:59AM EST455.00103.60138.70139.900.00--0110.94%
FB211210P004650002021-12-02 3:42PM EST465.00154.35148.20149.450.00--0139.55%
FB211210P004700002021-12-06 9:57AM EST470.00157.35154.65155.00+24.10+18.09%70166.21%
FB211210P004750002021-12-06 9:51AM EST475.00163.25158.85159.20-10.30-5.93%300.00%
FB211210P004800002021-12-02 10:26AM EST480.00169.05163.90164.35-1.40-0.82%30136.72%