Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
284,79+6,67 (+2,40%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201030C001250002020-10-20 10:50AM EDT125.00139.60159.55160.150.00-66237.50%
FB201030C001300002020-10-23 9:33AM EDT130.00148.30154.55155.15+2.90+1.99%16227.34%
FB201030C001350002020-10-22 10:01AM EDT135.00143.75149.55150.15+143.75--2216.41%
FB201030C001450002020-09-30 11:07AM EDT145.00118.96139.55140.150.00--2197.27%
FB201030C001550002020-10-22 3:13PM EDT155.00122.45129.55130.15+122.45--1178.91%
FB201030C001600002020-10-20 10:02AM EDT160.00105.65124.55125.150.00-57170.31%
FB201030C001650002020-09-25 2:21PM EDT165.00104.75119.55120.150.00-45161.72%
FB201030C001700002020-10-20 3:15PM EDT170.0097.05114.55115.150.00-35153.91%
FB201030C001750002020-09-21 10:29AM EDT175.00101.750.000.000.00-220.00%
FB201030C001800002020-10-23 12:16PM EDT180.0097.85104.55105.15+1.45+1.50%117137.89%
FB201030C001850002020-10-20 1:48PM EDT185.0084.2799.55100.150.00-2639130.47%
FB201030C001900002020-10-23 10:24AM EDT190.0089.5594.5595.15+3.00+3.47%25123.05%
FB201030C001950002020-10-23 3:17PM EDT195.0088.1889.5590.15+7.08+8.73%933115.63%
FB201030C002000002020-10-23 1:13PM EDT200.0080.2584.6085.15+2.10+2.69%3541,514113.28%
FB201030C002050002020-10-21 9:42AM EDT205.0076.3579.6080.200.00-120109.38%
FB201030C002100002020-10-23 3:58PM EDT210.0075.2574.6075.20+5.25+7.50%616102.34%
FB201030C002150002020-10-21 11:43AM EDT215.0065.2569.6570.250.00-1113100.20%
FB201030C002175002020-10-23 10:08AM EDT217.5060.5567.1567.75-2.15-3.43%1396.48%
FB201030C002200002020-10-23 2:08PM EDT220.0060.6064.7065.25+2.40+4.12%41517594.82%
FB201030C002225002020-10-23 12:52PM EDT222.5057.2562.2062.80+1.70+3.06%10692.97%
FB201030C002250002020-10-23 2:53PM EDT225.0057.5559.7060.35+5.90+11.42%710290.82%
FB201030C002275002020-10-22 2:16PM EDT227.5051.4057.2557.850.00-1788.57%
FB201030C002300002020-10-22 10:48AM EDT230.0045.7554.8055.400.00-58587.30%
FB201030C002325002020-10-08 9:45AM EDT232.5031.9552.3552.950.00--285.74%
FB201030C002350002020-10-23 10:19AM EDT235.0045.5349.9050.50+2.03+4.67%759983.89%
FB201030C002375002020-10-23 3:47PM EDT237.5047.4047.5048.05+6.15+14.91%2782.57%
FB201030C002400002020-10-23 3:49PM EDT240.0045.0245.0545.65+6.52+16.94%929880.91%
FB201030C002425002020-10-23 12:44PM EDT242.5037.2042.6543.25-1.50-3.88%13279.59%
FB201030C002450002020-10-23 3:59PM EDT245.0040.7040.2540.90+5.62+16.02%6616078.47%
FB201030C002475002020-10-23 2:53PM EDT247.5035.8237.9038.55+3.01+9.17%229477.39%
FB201030C002500002020-10-23 3:52PM EDT250.0035.7235.6536.20+5.57+18.47%43880676.76%
FB201030C002525002020-10-23 3:45PM EDT252.5032.9833.4033.90+4.58+16.13%1421675.95%
FB201030C002550002020-10-23 3:52PM EDT255.0031.3131.0531.65+6.17+24.54%6678874.27%
FB201030C002575002020-10-23 3:13PM EDT257.5027.5028.9529.45+4.50+19.57%8863074.12%
FB201030C002600002020-10-23 3:59PM EDT260.0027.3526.8527.35+5.65+26.04%1,7731,80973.90%
FB201030C002625002020-10-23 3:54PM EDT262.5024.8124.7025.30+5.48+28.35%6970973.00%
FB201030C002650002020-10-23 3:57PM EDT265.0023.2022.7523.30+4.90+26.78%3823,08472.78%
FB201030C002675002020-10-23 3:58PM EDT267.5021.4521.0021.45+5.45+34.06%331,46673.44%
FB201030C002700002020-10-23 3:59PM EDT270.0019.4019.3019.65+4.90+33.79%2,4024,25973.76%
FB201030C002725002020-10-23 3:56PM EDT272.5017.5217.5517.95+4.17+31.24%21686373.56%
FB201030C002750002020-10-23 3:59PM EDT275.0016.2516.0016.35+4.50+38.30%1,4032,61973.84%
FB201030C002775002020-10-23 3:59PM EDT277.5014.8014.2514.85+4.40+42.31%9511,05373.08%
FB201030C002800002020-10-23 3:59PM EDT280.0013.2213.0513.20+4.06+44.32%9,5015,01473.12%
FB201030C002825002020-10-23 3:59PM EDT282.5011.8011.5511.95+3.80+47.50%4,5431,24472.85%
FB201030C002850002020-10-23 3:59PM EDT285.0010.5210.4510.60+3.60+52.02%7,6863,46072.97%
FB201030C002875002020-10-23 3:59PM EDT287.509.359.259.50+3.40+57.14%1,4591,33572.96%
FB201030C002900002020-10-23 3:59PM EDT290.008.158.108.25+3.10+61.39%8,0026,53871.97%
FB201030C002925002020-10-23 3:59PM EDT292.507.157.007.30+2.86+66.67%1,4692,16271.56%
FB201030C002950002020-10-23 3:59PM EDT295.006.206.156.30+2.30+58.97%4,1534,09671.20%
FB201030C002975002020-10-23 3:59PM EDT297.505.505.355.45+2.50+83.33%1,07055670.95%
FB201030C003000002020-10-23 3:59PM EDT300.004.654.604.65+2.18+88.26%23,1929,35770.43%
FB201030C003025002020-10-23 3:59PM EDT302.503.973.854.00+3.97-73310269.86%
FB201030C003050002020-10-23 3:59PM EDT305.003.353.303.40+1.68+100.60%2,3343,36669.69%
FB201030C003100002020-10-23 3:59PM EDT310.002.422.352.48+1.27+110.43%7,0502,23469.51%
FB201030C003150002020-10-23 3:59PM EDT315.001.731.701.75+0.96+124.68%1,55080969.58%
FB201030C003200002020-10-23 3:59PM EDT320.001.251.171.26+0.67+115.52%2,7531,69869.68%
FB201030C003250002020-10-23 3:59PM EDT325.000.870.900.95+0.40+85.11%1,0491,45971.34%
FB201030C003300002020-10-23 3:59PM EDT330.000.700.680.70+0.36+105.88%1,36264972.61%
FB201030C003350002020-10-23 3:59PM EDT335.000.600.500.60+0.31+106.90%34768474.80%
FB201030C003400002020-10-23 3:59PM EDT340.000.390.380.40+0.14+56.00%35570575.24%
FB201030C003450002020-10-23 3:59PM EDT345.000.330.270.33+0.15+83.33%25623376.76%
FB201030C003500002020-10-23 3:59PM EDT350.000.270.250.30+0.12+80.00%5981,44180.37%
FB201030C003550002020-10-23 3:59PM EDT355.000.210.180.25+0.03+16.67%65426781.84%
FB201030C003600002020-10-23 3:59PM EDT360.000.150.120.19+0.02+15.38%27323282.23%
FB201030C003650002020-10-23 3:59PM EDT365.000.140.090.16-0.02-12.50%147883.98%
FB201030C003700002020-10-23 3:58PM EDT370.000.150.060.18+0.01+7.14%697787.50%
FB201030C003750002020-10-23 3:59PM EDT375.000.130.100.15+0.02+18.18%6326991.80%
FB201030C003800002020-10-23 3:57PM EDT380.000.090.070.15-0.01-10.00%131,58493.95%
FB201030C003850002020-10-23 2:28PM EDT385.000.050.050.14-0.04-44.44%214295.90%
FB201030C003900002020-10-23 3:26PM EDT390.000.060.010.10-0.04-40.00%2823693.75%
FB201030C003950002020-10-23 3:59PM EDT395.000.050.040.07+0.01+25.00%3193796.88%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201030P001250002020-10-22 10:27AM EDT125.000.010.000.03+0.01--5209.38%
FB201030P001350002020-10-05 11:38AM EDT135.000.030.000.070.00--1205.47%
FB201030P001400002020-09-28 1:13PM EDT140.000.150.000.070.00-36196.09%
FB201030P001450002020-10-19 10:11AM EDT145.000.020.000.070.00--3187.50%
FB201030P001500002020-10-23 3:57PM EDT150.000.010.000.07-0.03-75.00%213178.13%
FB201030P001550002020-10-15 2:01PM EDT155.000.010.000.070.00-11169.53%
FB201030P001600002020-10-23 3:52PM EDT160.000.010.000.070.00-14160.94%
FB201030P001650002020-10-22 9:37AM EDT165.000.020.000.070.00-111153.13%
FB201030P001700002020-10-23 3:24PM EDT170.000.020.010.020.00-20208134.38%
FB201030P001750002020-10-23 3:56PM EDT175.000.030.000.050.00-1035133.59%
FB201030P001800002020-10-23 3:23PM EDT180.000.040.020.04+0.01+33.33%3217128.91%
FB201030P001850002020-10-23 3:20PM EDT185.000.030.000.060.00-1173121.09%
FB201030P001900002020-10-23 3:02PM EDT190.000.040.030.09-0.01-20.00%253123.05%
FB201030P001950002020-10-23 12:01PM EDT195.000.070.010.06+0.02+40.00%190109.38%
FB201030P002000002020-10-23 3:53PM EDT200.000.050.050.10-0.01-16.67%25223111.72%
FB201030P002050002020-10-23 3:58PM EDT205.000.070.010.08-0.01-12.50%2312698.83%
FB201030P002100002020-10-23 3:28PM EDT210.000.110.010.11-0.04-26.67%3128195.12%
FB201030P002150002020-10-23 3:36PM EDT215.000.130.030.13-0.05-27.78%27327791.41%
FB201030P002175002020-10-23 3:49PM EDT217.500.130.040.16-0.07-35.00%4548790.63%
FB201030P002200002020-10-23 3:59PM EDT220.000.130.060.15-0.04-23.53%18557187.70%
FB201030P002225002020-10-23 3:41PM EDT222.500.190.080.17-0.09-32.14%4639286.33%
FB201030P002250002020-10-23 3:59PM EDT225.000.190.110.17-0.06-24.00%41392184.18%
FB201030P002275002020-10-23 3:50PM EDT227.500.210.140.25-0.17-44.74%9355084.77%
FB201030P002300002020-10-23 3:58PM EDT230.000.240.180.31-0.12-33.33%3051,00884.08%
FB201030P002325002020-10-23 3:59PM EDT232.500.260.230.36-0.15-36.59%4142682.91%
FB201030P002350002020-10-23 3:59PM EDT235.000.340.300.38-0.17-33.33%3462,96681.15%
FB201030P002375002020-10-23 3:53PM EDT237.500.390.360.44-0.21-35.00%15738279.64%
FB201030P002400002020-10-23 3:59PM EDT240.000.460.440.49-0.24-34.29%6722,23578.03%
FB201030P002425002020-10-23 3:59PM EDT242.500.560.530.68-0.30-34.88%15683578.13%
FB201030P002450002020-10-23 3:59PM EDT245.000.700.650.74-0.34-32.69%6672,13476.37%
FB201030P002475002020-10-23 3:58PM EDT247.500.820.800.88-0.43-34.40%54480575.44%
FB201030P002500002020-10-23 3:59PM EDT250.001.050.971.11-0.45-30.00%1,2712,00075.05%
FB201030P002525002020-10-23 3:59PM EDT252.501.211.181.32-0.64-34.59%29696474.22%
FB201030P002550002020-10-23 3:59PM EDT255.001.491.441.56-0.74-33.18%6771,56273.41%
FB201030P002575002020-10-23 3:59PM EDT257.501.801.751.86-0.88-32.84%47461972.80%
FB201030P002600002020-10-23 3:59PM EDT260.002.202.162.25-1.00-31.25%1,5022,21972.69%
FB201030P002625002020-10-23 3:59PM EDT262.502.672.602.77-1.22-31.36%56174672.75%
FB201030P002650002020-10-23 3:59PM EDT265.003.163.053.25-1.54-32.77%1,4911,62071.96%
FB201030P002675002020-10-23 3:59PM EDT267.503.803.703.95-1.68-30.66%38686972.46%
FB201030P002700002020-10-23 3:59PM EDT270.004.514.454.55-1.94-30.08%2,4641,11572.22%
FB201030P002725002020-10-23 3:58PM EDT272.505.305.155.45-2.20-29.33%55445272.30%
FB201030P002750002020-10-23 3:59PM EDT275.006.186.006.40-2.37-27.72%1,90072572.46%
FB201030P002775002020-10-23 3:59PM EDT277.507.007.007.40-2.70-27.84%1,64632572.64%
FB201030P002800002020-10-23 3:59PM EDT280.008.248.008.50-2.82-25.50%2,1571,32572.52%
FB201030P002825002020-10-23 3:59PM EDT282.509.299.259.65-3.10-25.02%81515972.78%
FB201030P002850002020-10-23 3:59PM EDT285.0010.5110.4010.70-3.33-24.06%37053071.70%
FB201030P002875002020-10-23 3:54PM EDT287.5012.2511.7012.15-3.09-20.14%2633671.86%
FB201030P002900002020-10-23 3:59PM EDT290.0013.2513.1013.55-3.55-21.13%28039571.56%
FB201030P002925002020-10-23 3:33PM EDT292.5015.9914.5515.05-3.16-16.50%833971.13%
FB201030P002950002020-10-23 3:50PM EDT295.0016.6116.1016.50-4.94-22.92%333170.23%
FB201030P002975002020-10-23 3:43PM EDT297.5018.9017.7518.35-3.35-15.06%113170.50%
FB201030P003000002020-10-23 3:41PM EDT300.0020.8319.5020.10-3.27-13.57%9624970.17%
FB201030P003025002020-10-22 3:54PM EDT302.5026.3021.3021.90+26.30--569.57%
FB201030P003050002020-10-23 3:45PM EDT305.0024.1223.2523.75-2.01-7.69%462569.17%
FB201030P003100002020-10-23 1:05PM EDT310.0031.4027.2527.85-2.10-6.27%2368.73%
FB201030P003150002020-10-23 2:46PM EDT315.0034.2831.5532.15+0.03+0.09%51568.51%
FB201030P003200002020-10-22 1:53PM EDT320.0042.3536.0536.700.00-11268.92%
FB201030P003250002020-10-23 12:16PM EDT325.0047.4540.7541.25+3.06+6.89%192768.80%
FB201030P003300002020-10-23 12:53PM EDT330.0050.7545.5546.15+0.60+1.20%61071.48%
FB201030P003350002020-10-23 3:39PM EDT335.0052.1850.4051.00-3.02-5.47%22473.14%
FB201030P003400002020-10-23 1:42PM EDT340.0060.2955.3055.85-2.86-4.53%262274.41%
FB201030P003450002020-10-23 3:58PM EDT345.0060.1060.2060.80-4.65-7.18%5876.37%
FB201030P003500002020-10-22 12:58PM EDT350.0073.4065.1065.700.00-71975.98%
FB201030P003550002020-10-23 12:57PM EDT355.0075.8570.0570.65+75.85-1377.05%
FB201030P003600002020-10-23 10:11AM EDT360.0082.4575.0575.65-1.65-1.96%1581.25%
FB201030P003650002020-10-23 2:17PM EDT365.0084.1080.0080.60-3.20-3.67%41380.66%
FB201030P003700002020-10-23 10:44AM EDT370.0090.3085.0085.60+90.30-4584.38%
FB201030P003750002020-10-23 3:16PM EDT375.0092.2089.9590.55+92.20-74280.47%
FB201030P003800002020-10-21 10:48AM EDT380.0099.4094.9595.55+99.40--583.98%
FB201030P003850002020-10-22 10:03AM EDT385.00106.5099.95100.55+106.50--287.50%
FB201030P003900002020-10-20 3:17PM EDT390.00123.35104.90105.500.00-100115.04%
FB201030P003950002020-10-22 3:54PM EDT395.00116.65109.90110.500.00-21118.95%