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 EST90.00101.300.000.000.00-100.00%
FB191115C000950002019-11-06 9:57AM EST95.0096.300.000.000.00-100.00%
FB191115C001000002019-11-14 3:05PM EST100.0092.920.000.000.00-100.00%
FB191115C001150002019-10-24 1:01PM EST115.0070.440.000.000.00-100.00%
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%
FB191115C001450002019-11-13 12:10PM EST145.0048.260.000.000.00-3200.00%
FB191115C001500002019-11-12 12:25PM EST150.0043.790.000.000.00-800.00%
FB191115C001550002019-11-07 9:51AM EST155.0035.980.000.000.00-100.00%
FB191115C001600002019-11-14 11:45AM EST160.0032.000.000.000.00-200.00%
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%
FB191115C001700002019-11-14 3:51PM EST170.0023.150.000.000.00-2100.00%
FB191115C001725002019-11-14 3:00PM EST172.5020.390.000.000.00-400.00%
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%
FB191115C001825002019-11-14 3:29PM EST182.5010.8011.1511.550.00-3400.00%
FB191115C001850002019-11-14 3:58PM EST185.008.140.000.000.00-47500.00%
FB191115C001875002019-11-14 3:59PM EST187.505.650.000.000.00-29800.00%
FB191115C001900002019-11-15 9:30AM EST190.004.300.000.00+1.00+30.30%800.00%
FB191115C001925002019-11-15 9:35AM EST192.501.540.000.00+0.27+21.26%25300.00%
FB191115C001950002019-11-15 9:35AM EST195.000.300.340.350.00-1,79406.89%
FB191115C001975002019-11-14 3:59PM EST197.500.060.000.000.00-11,98806.25%
FB191115C002000002019-11-14 3:59PM EST200.000.030.000.000.00-4,519012.50%
FB191115C002025002019-11-14 3:59PM EST202.500.030.000.000.00-2,341012.50%
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--25212.50%
FB191115C003000002019-10-31 2:43PM EST300.000.020.000.000.00-20100.00%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB191115P000850002019-11-11 10:20AM EST85.000.010.000.040.00-10550.00%
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 EST105.000.010.000.010.00-6740368.75%
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%
FB191115P001650002019-11-14 12:16PM EST165.000.010.000.000.00-22050.00%
FB191115P001675002019-11-13 1:34PM EST167.500.010.000.040.00-30115.63%
FB191115P001700002019-11-14 3:54PM 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%
FB191115P001775002019-11-14 3:59PM EST177.500.010.010.040.00-162077.34%
FB191115P001800002019-11-14 3:44PM EST180.000.010.000.000.00-1,107025.00%
FB191115P001825002019-11-14 3:23PM EST182.500.020.000.000.00-166025.00%
FB191115P001850002019-11-14 3:59PM EST185.000.030.000.000.00-969025.00%
FB191115P001875002019-11-14 3:59PM EST187.500.050.000.000.00-901025.00%
FB191115P001900002019-11-15 9:35AM EST190.000.040.000.05-0.10-71.43%276029.30%
FB191115P001925002019-11-14 3:59PM EST192.500.630.000.000.00-9,13506.25%
FB191115P001950002019-11-14 3:59PM EST195.002.130.000.000.00-1,30300.39%
FB191115P001975002019-11-14 3:50PM EST197.504.350.000.000.00-9700.00%
FB191115P002000002019-11-14 3:54PM EST200.007.100.000.000.00-19900.00%
FB191115P002025002019-11-14 11:52AM EST202.5010.730.000.000.00-400.00%
FB191115P002050002019-11-14 10:56AM EST205.0012.360.000.000.00-3300.00%
FB191115P002075002019-11-13 2:48PM EST207.5014.2512.5013.150.00-2091.50%
FB191115P002100002019-11-14 10:06AM EST210.0016.410.000.000.00-6000.00%
FB191115P002125002019-11-06 1:29PM EST212.5020.150.000.000.00-100.00%
FB191115P002150002019-11-07 12:55PM EST215.0023.040.000.000.00-500.00%
FB191115P002200002019-10-31 8:40AM EST220.0025.100.000.000.00-100.00%
FB191115P002250002019-10-29 8:30AM EST225.0033.480.000.000.00-100.00%
FB191115P002300002019-10-31 10:12AM EST230.0035.900.000.000.00-300.00%
FB191115P002350002019-09-25 1:08PM EST235.0052.9146.9047.400.00-600483.94%
FB191115P002400002019-11-01 8:59AM EST240.0046.750.000.000.00-200.00%
FB191115P002450002019-10-31 2:08PM EST245.0051.590.000.000.00-300.00%
FB191115P002500002019-10-31 2:08PM EST250.0056.580.000.000.00-200.00%
FB191115P002600002019-09-26 2:59PM EST260.0079.9171.9072.400.00--0613.18%
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