Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
312,46-0,56 (-0,18%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210416C001300002021-03-29 11:25AM EDT130.00157.08180.45184.000.00-1713388.28%
FB210416C001350002021-03-04 3:53PM EDT135.00124.45162.55164.750.00--30.00%
FB210416C001400002021-03-09 12:45PM EDT140.00125.60170.45174.000.00-12358.59%
FB210416C001500002021-02-01 2:05PM EDT150.00112.36112.65113.650.00--00.00%
FB210416C001550002021-03-02 12:34PM EDT155.00108.80142.55144.750.00-210.00%
FB210416C001600002021-03-29 9:30AM EDT160.00125.00150.45154.000.00-11305.27%
FB210416C001650002021-02-09 11:06AM EDT165.00107.50108.55109.900.00-2670.00%
FB210416C001700002021-02-09 2:25PM EDT170.00100.05103.15104.700.00-2410.00%
FB210416C001750002021-03-19 9:30AM EDT175.00108.14135.45139.000.00-149269.43%
FB210416C001800002021-03-26 1:47PM EDT180.00102.65130.45134.000.00-24258.11%
FB210416C001850002021-04-01 3:04PM EDT185.00113.19125.45129.000.00-739247.07%
FB210416C001900002021-04-06 10:20AM EDT190.00117.25120.45124.000.00-147236.28%
FB210416C001950002021-04-08 3:10PM EDT195.00118.13115.45119.000.00-329225.78%
FB210416C002000002021-04-08 3:42PM EDT200.00112.83110.35114.000.00-22188215.53%
FB210416C002050002021-04-08 12:05PM EDT205.00106.11105.35109.000.00-250205.47%
FB210416C002100002021-04-05 9:56AM EDT210.0096.46100.50104.000.00-237195.61%
FB210416C002150002021-03-31 12:04PM EDT215.0080.4195.3599.000.00-149185.94%
FB210416C002200002021-04-05 11:26AM EDT220.0088.7090.5094.000.00-13127176.46%
FB210416C002250002021-04-07 12:52PM EDT225.0086.4285.5089.000.00-1347167.14%
FB210416C002300002021-04-08 11:54AM EDT230.0082.3780.3584.000.00-22202157.96%
FB210416C002350002021-04-07 12:55PM EDT235.0075.9575.5079.000.00-4190148.93%
FB210416C002400002021-04-09 1:59PM EDT240.0072.0570.5074.05+0.03+0.04%111,928141.06%
FB210416C002450002021-04-06 9:56AM EDT245.0063.4965.4069.050.00-3915132.23%
FB210416C002500002021-04-09 3:57PM EDT250.0061.9061.3562.75-1.20-1.90%1,7683,89488.28%
FB210416C002550002021-04-09 3:34PM EDT255.0056.1055.5559.05-2.01-3.46%47,188114.84%
FB210416C002600002021-04-09 2:53PM EDT260.0052.5051.4553.10+0.39+0.75%1229,30986.47%
FB210416C002625002021-04-09 10:24AM EDT262.5052.3547.9551.60+3.95+8.16%430102.83%
FB210416C002650002021-04-09 3:36PM EDT265.0046.3046.5047.95-2.16-4.46%173,31675.00%
FB210416C002675002021-04-08 2:55PM EDT267.5044.3042.9546.60-1.42-3.11%14594.29%
FB210416C002700002021-04-09 3:59PM EDT270.0042.4141.8543.35-0.89-2.06%9714,83854.79%
FB210416C002725002021-04-09 10:03AM EDT272.5041.1538.0041.65+3.00+7.86%110086.47%
FB210416C002750002021-04-09 3:47PM EDT275.0037.3536.6038.45-0.67-1.76%823,73071.34%
FB210416C002775002021-04-09 2:56PM EDT277.5033.9334.2035.65-1.69-4.74%2719261.87%
FB210416C002800002021-04-09 3:45PM EDT280.0032.6531.9533.45-0.45-1.36%1,7709,26363.48%
FB210416C002825002021-04-09 11:20AM EDT282.5029.5828.0531.75-1.27-4.12%649370.53%
FB210416C002850002021-04-09 3:34PM EDT285.0026.4327.3028.45-1.37-4.93%952,95055.62%
FB210416C002875002021-04-09 3:48PM EDT287.5024.7124.6025.80-0.84-3.29%5572549.41%
FB210416C002900002021-04-09 3:58PM EDT290.0022.6522.5023.40-0.80-3.41%4087,14446.97%
FB210416C002925002021-04-09 3:54PM EDT292.5019.9819.4021.10-0.86-4.13%1031,17045.53%
FB210416C002950002021-04-09 3:59PM EDT295.0017.9817.3018.40-0.92-4.87%2,5629,52538.97%
FB210416C002975002021-04-09 3:54PM EDT297.5015.3315.0016.00-1.09-6.64%911,79036.01%
FB210416C003000002021-04-09 3:59PM EDT300.0013.4012.9013.60-1.10-7.59%8,04016,85932.79%
FB210416C003025002021-04-09 3:54PM EDT302.5011.2011.2011.40-1.02-8.35%6384131.08%
FB210416C003050002021-04-09 3:57PM EDT305.009.219.109.50-1.30-12.37%3,7079,76530.98%
FB210416C003075002021-04-09 3:59PM EDT307.507.507.507.65-1.23-14.09%17471530.05%
FB210416C003100002021-04-09 3:59PM EDT310.005.975.806.50-1.13-15.92%5,5537,53732.52%
FB210416C003125002021-04-09 3:59PM EDT312.504.604.504.60-1.11-19.44%3,7672,23628.91%
FB210416C003150002021-04-09 3:59PM EDT315.003.503.453.60-1.10-23.91%20,22410,51129.68%
FB210416C003175002021-04-09 3:59PM EDT317.502.692.792.83-0.91-25.28%8141,62030.70%
FB210416C003200002021-04-09 3:59PM EDT320.002.012.002.03-0.76-27.44%9,1357,29230.34%
FB210416C003250002021-04-09 3:59PM EDT325.001.081.061.12-0.57-34.55%7,03615,32631.45%
FB210416C003300002021-04-09 3:59PM EDT330.000.610.570.61-0.33-35.11%4,0445,84432.72%
FB210416C003350002021-04-09 3:59PM EDT335.000.350.310.36-0.22-38.60%7702,05934.64%
FB210416C003400002021-04-09 3:59PM EDT340.000.210.180.23-0.14-40.00%1,3471,63236.96%
FB210416C003450002021-04-09 3:19PM EDT345.000.130.110.15-0.10-43.48%2521,13939.16%
FB210416C003500002021-04-09 3:58PM EDT350.000.090.090.10-0.06-40.00%3432,57641.21%
FB210416C003550002021-04-09 3:59PM EDT355.000.060.050.06-0.05-45.45%1,03677642.58%
FB210416C003600002021-04-09 3:35PM EDT360.000.040.010.06-0.04-50.00%1151,11746.68%
FB210416C003650002021-04-09 3:59PM EDT365.000.030.010.06-0.04-57.14%4673450.59%
FB210416C003700002021-04-09 12:30PM EDT370.000.030.030.05-0.02-40.00%221,18951.95%
FB210416C003750002021-04-08 3:30PM EDT375.000.040.010.040.00-71779152.73%
FB210416C003800002021-04-08 10:15AM EDT380.000.030.000.200.00-2746765.82%
FB210416C003850002021-04-08 10:18AM EDT385.000.020.000.200.00-1358969.53%
FB210416C003900002021-04-09 1:30PM EDT390.000.020.010.10-0.02-50.00%187968.36%
FB210416C003950002021-04-08 1:23PM EDT395.000.010.010.190.00-4542176.76%
FB210416C004000002021-04-09 3:35PM EDT400.000.010.000.01-0.01-50.00%311,04959.38%
FB210416C004050002021-04-08 11:29AM EDT405.000.020.000.190.00-4423683.40%
FB210416C004100002021-04-08 3:03PM EDT410.000.010.000.090.00-249179.69%
FB210416C004150002021-04-08 12:03PM EDT415.000.010.000.190.00-227490.04%
FB210416C004200002021-04-07 10:23AM EDT420.000.010.000.010.00-21,75871.88%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210416P001300002021-04-05 9:30AM EDT130.000.010.000.040.00-1443225.00%
FB210416P001350002021-03-31 1:27PM EDT135.000.010.000.040.00-21164217.19%
FB210416P001400002021-03-31 2:00PM EDT140.000.010.000.040.00-82178207.81%
FB210416P001450002021-03-29 10:56AM EDT145.000.010.000.040.00-1053198.44%
FB210416P001500002021-04-01 10:56AM EDT150.000.010.000.010.00-12335168.75%
FB210416P001550002021-03-30 1:05PM EDT155.000.020.000.040.00-20179182.81%
FB210416P001600002021-03-30 1:46PM EDT160.000.030.000.040.00-102134175.00%
FB210416P001650002021-03-31 3:19PM EDT165.000.020.000.020.00-5472157.81%
FB210416P001700002021-03-31 10:07AM EDT170.000.020.000.040.00-1136159.38%
FB210416P001750002021-04-09 2:46PM EDT175.000.010.000.020.00-1640143.75%
FB210416P001800002021-04-08 10:17AM EDT180.000.010.000.050.00-151,334148.44%
FB210416P001850002021-04-08 11:18AM EDT185.000.010.000.020.00-24243131.25%
FB210416P001900002021-04-09 10:19AM EDT190.000.010.000.010.00-1875118.75%
FB210416P001950002021-04-09 12:10PM EDT195.000.010.000.050.00-150453128.13%
FB210416P002000002021-04-09 12:09PM EDT200.000.010.000.020.00-1501,837112.50%
FB210416P002050002021-04-08 2:32PM EDT205.000.020.010.060.00-1174,183119.53%
FB210416P002100002021-04-09 12:32PM EDT210.000.020.010.200.00-52,850127.73%
FB210416P002150002021-04-09 1:45PM EDT215.000.020.000.190.00-62,576119.53%
FB210416P002200002021-04-09 12:23PM EDT220.000.020.010.05-0.01-33.33%263,44599.22%
FB210416P002250002021-04-09 3:48PM EDT225.000.020.010.02-0.01-33.33%6163,73387.50%
FB210416P002300002021-04-09 3:12PM EDT230.000.030.010.08-0.01-25.00%3673,46391.80%
FB210416P002350002021-04-09 3:09PM EDT235.000.040.010.040.00-4083,31080.47%
FB210416P002400002021-04-09 3:53PM EDT240.000.060.030.07+0.02+50.00%3555,28180.86%
FB210416P002450002021-04-09 3:34PM EDT245.000.050.040.06-0.01-16.67%1594,30275.39%
FB210416P002500002021-04-09 2:59PM EDT250.000.060.050.07-0.01-14.29%546,03571.09%
FB210416P002550002021-04-09 3:51PM EDT255.000.070.030.11-0.01-12.50%2811,43666.60%
FB210416P002600002021-04-09 3:58PM EDT260.000.070.060.09-0.03-30.00%31015,84761.52%
FB210416P002625002021-04-09 3:23PM EDT262.500.090.050.12-0.04-30.77%353859.57%
FB210416P002650002021-04-09 3:57PM EDT265.000.110.070.14-0.02-15.38%1685,95758.40%
FB210416P002675002021-04-09 3:32PM EDT267.500.110.110.15-0.04-26.67%1674057.23%
FB210416P002700002021-04-09 3:50PM EDT270.000.140.120.14-0.01-6.67%1,03914,90254.20%
FB210416P002725002021-04-09 3:56PM EDT272.500.140.130.15-0.02-12.50%2439951.86%
FB210416P002750002021-04-09 3:41PM EDT275.000.170.150.19-0.01-5.56%6084,11950.29%
FB210416P002775002021-04-09 3:56PM EDT277.500.190.120.20-0.02-9.52%2571,42648.58%
FB210416P002800002021-04-09 3:59PM EDT280.000.220.200.23-0.02-8.33%2,8187,02946.58%
FB210416P002825002021-04-09 3:37PM EDT282.500.240.200.25-0.02-7.69%971,20344.09%
FB210416P002850002021-04-09 3:59PM EDT285.000.250.250.29-0.07-21.87%4771,76942.04%
FB210416P002875002021-04-09 3:59PM EDT287.500.320.300.35-0.08-20.00%22796340.28%
FB210416P002900002021-04-09 3:59PM EDT290.000.370.350.40-0.12-24.49%8543,46137.99%
FB210416P002925002021-04-09 3:59PM EDT292.500.460.410.47-0.15-24.59%5241,08835.84%
FB210416P002950002021-04-09 3:58PM EDT295.000.620.530.61-0.16-20.51%9584,12334.47%
FB210416P002975002021-04-09 3:59PM EDT297.500.780.750.80-0.22-22.00%8841,05033.18%
FB210416P003000002021-04-09 3:59PM EDT300.001.031.001.08-0.30-22.56%2,8215,33832.18%
FB210416P003025002021-04-09 3:59PM EDT302.501.411.721.75-0.39-21.67%2422,98633.77%
FB210416P003050002021-04-09 3:59PM EDT305.001.941.902.03-0.47-19.50%3,6872,85430.91%
FB210416P003075002021-04-09 3:58PM EDT307.502.773.153.25-0.33-10.65%7301,06133.88%
FB210416P003100002021-04-09 3:59PM EDT310.003.653.453.75-0.35-8.75%5,3722,34730.66%
FB210416P003125002021-04-09 3:58PM EDT312.504.865.255.35-0.34-6.54%99859833.35%
FB210416P003150002021-04-09 3:59PM EDT315.006.305.756.35-0.15-2.33%1,95592931.02%
FB210416P003175002021-04-09 3:54PM EDT317.507.908.258.40-0.10-1.25%5518834.25%
FB210416P003200002021-04-09 3:44PM EDT320.0010.068.959.85+0.36+3.71%27824232.40%
FB210416P003250002021-04-09 3:56PM EDT325.0013.6013.5014.00-0.31-2.23%627534.67%
FB210416P003300002021-04-09 3:54PM EDT330.0018.4517.4019.20+0.97+5.55%6223944.56%
FB210416P003350002021-04-09 3:54PM EDT335.0023.3522.0024.10-1.40-5.66%105951.07%
FB210416P003400002021-04-09 3:43PM EDT340.0028.2026.8028.70+1.35+5.03%792253.32%
FB210416P003450002021-04-07 1:28PM EDT345.0033.4031.2034.800.00-410572.73%
FB210416P003500002021-04-07 11:50AM EDT350.0039.6036.2039.750.00-26452.83%
FB210416P003550002021-04-07 11:51AM EDT355.0044.5541.1044.600.00-2654.49%
FB210416P003700002021-03-17 11:58AM EDT370.0091.5056.0559.700.00-31869.43%
FB210416P003750002021-04-07 11:40AM EDT375.0064.0561.0564.550.00-262271.00%
FB210416P003800002021-04-08 9:40AM EDT380.0067.7066.0569.550.00-1275.20%
FB210416P003850002021-04-09 10:07AM EDT385.0070.9571.0574.55-24.90-25.98%31279.39%
FB210416P003900002021-01-28 10:42AM EDT390.00107.85130.50134.750.00--0503.25%
FB210416P003950002021-02-01 1:29PM EDT395.00133.40138.75140.600.00--0523.89%
FB210416P004000002021-04-07 11:35AM EDT400.0088.8386.0589.700.00-20094.82%
FB210416P004050002021-03-18 1:51PM EDT405.00120.2091.0594.550.00-1095.12%
FB210416P004150002021-04-01 3:01PM EDT415.00116.70101.05104.700.00-300106.45%
FB210416P004200002021-04-08 3:00PM EDT420.00107.25106.05109.700.00-10110.16%