Italia markets open in 8 hours 33 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
263,00-5,44 (-2,03%)
Alla chiusura: 4:00PM EDT

262,10 -0,90 (-0,34%)
Dopo ore: 6:20PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200814C001200002020-08-07 2:24PM EDT120.00147.15140.65145.350.00-5450.00%
FB200814C001250002020-08-10 11:05AM EDT125.00136.30135.65140.35-9.89-6.77%3850.00%
FB200814C001300002020-08-07 10:50AM EDT130.00147.00130.65135.350.00-1250.00%
FB200814C001400002020-08-10 9:46AM EDT140.00133.07120.65125.35+133.07-2050.00%
FB200814C001450002020-08-06 12:45PM EDT145.00116.77115.90120.350.00-20210.94%
FB200814C001650002020-07-29 3:35PM EDT165.0068.1595.60100.350.00--1279.74%
FB200814C001700002020-08-07 2:11PM EDT170.0099.3890.7095.400.00-119142.97%
FB200814C001750002020-08-03 1:37PM EDT175.0078.0385.7090.350.00-710125.00%
FB200814C001800002020-08-10 12:35PM EDT180.0083.1382.3583.40-0.77-0.92%18122165.53%
FB200814C001850002020-08-06 10:59AM EDT185.0069.0075.7080.350.00-129109.38%
FB200814C001900002020-08-10 3:21PM EDT190.0073.5071.7573.50+0.41+0.56%251823150.59%
FB200814C001950002020-07-28 3:32PM EDT195.0037.5065.7070.350.00-343693.75%
FB200814C002000002020-08-10 11:39AM EDT200.0063.1562.5063.50-3.60-5.39%31,81650.00%
FB200814C002050002020-08-10 3:53PM EDT205.0057.8355.6060.35-2.38-3.95%324170.63%
FB200814C002100002020-08-10 12:12PM EDT210.0053.9250.7555.35-2.72-4.80%28678.52%
FB200814C002125002020-08-06 1:13PM EDT212.5050.1548.2552.850.00-2374.61%
FB200814C002150002020-08-10 9:36AM EDT215.0057.0045.8050.30+5.54+10.77%23171.09%
FB200814C002175002020-08-10 12:35PM EDT217.5045.4843.3046.00-3.63-7.39%156795.90%
FB200814C002200002020-08-10 2:24PM EDT220.0042.5442.4543.50-5.91-12.20%979791.11%
FB200814C002225002020-08-07 2:23PM EDT222.5045.3538.2042.900.00-218060.16%
FB200814C002250002020-08-10 10:23AM EDT225.0040.5537.5040.30-0.94-2.27%710592.97%
FB200814C002275002020-08-10 2:13PM EDT227.5035.0034.2536.10-4.61-11.64%4511679.98%
FB200814C002300002020-08-10 11:37AM EDT230.0033.1532.4033.55-5.65-14.56%4374973.73%
FB200814C002325002020-08-10 11:33AM EDT232.5031.4529.9531.05-2.97-8.63%2064368.95%
FB200814C002350002020-08-10 3:16PM EDT235.0028.6525.8028.55-4.75-14.22%848364.21%
FB200814C002375002020-08-10 3:51PM EDT237.5025.1624.9026.10-6.39-20.25%979160.64%
FB200814C002400002020-08-10 3:14PM EDT240.0023.6021.5023.70-5.16-17.94%22586758.01%
FB200814C002425002020-08-10 3:40PM EDT242.5020.3919.1521.30-4.41-17.78%2541954.93%
FB200814C002450002020-08-10 3:23PM EDT245.0018.1516.5518.65-5.75-24.06%14969446.97%
FB200814C002475002020-08-10 3:40PM EDT247.5015.6214.1016.25-5.89-27.38%2946943.68%
FB200814C002500002020-08-10 3:59PM EDT250.0013.7512.9014.25-4.70-25.47%1,4054,54745.56%
FB200814C002525002020-08-10 3:59PM EDT252.5011.5010.6511.90-5.25-31.34%4001,14141.46%
FB200814C002550002020-08-10 3:59PM EDT255.009.658.709.95-4.98-34.04%2,7261,88640.99%
FB200814C002575002020-08-10 3:59PM EDT257.507.957.108.95-4.65-36.90%3382,74547.64%
FB200814C002600002020-08-10 3:59PM EDT260.006.326.006.40-4.53-41.75%7,3685,40938.90%
FB200814C002625002020-08-10 3:59PM EDT262.505.004.905.10-4.20-45.65%5,1601,41339.50%
FB200814C002650002020-08-10 3:59PM EDT265.004.003.854.05-3.65-47.71%11,8104,52140.45%
FB200814C002675002020-08-10 3:59PM EDT267.503.202.813.25-3.10-49.21%6,2472,50941.93%
FB200814C002700002020-08-10 3:59PM EDT270.002.492.452.52-2.66-51.65%29,90710,48342.60%
FB200814C002725002020-08-10 3:59PM EDT272.501.971.902.25-2.29-53.76%10,4883,42446.44%
FB200814C002750002020-08-10 3:59PM EDT275.001.571.401.64-1.93-55.14%23,4118,68545.85%
FB200814C002800002020-08-10 3:59PM EDT280.001.061.011.10-1.40-56.91%33,89815,50349.22%
FB200814C002850002020-08-10 3:59PM EDT285.000.720.620.77-1.05-59.32%9,5557,66751.42%
FB200814C002900002020-08-10 3:59PM EDT290.000.530.450.54-0.77-59.23%10,7936,56254.88%
FB200814C002950002020-08-10 3:59PM EDT295.000.410.380.41-0.57-58.16%4,5855,17459.33%
FB200814C003000002020-08-10 3:59PM EDT300.000.320.300.32-0.45-58.44%13,2929,80863.09%
FB200814C003050002020-08-10 3:57PM EDT305.000.260.240.32-0.34-56.67%2,5681,39868.21%
FB200814C003100002020-08-10 4:00PM EDT310.000.210.170.26-0.29-58.00%2,6922,23671.09%
FB200814C003150002020-08-10 3:58PM EDT315.000.170.140.19-0.21-55.26%1,07078473.73%
FB200814C003200002020-08-10 3:56PM EDT320.000.120.140.15-0.20-62.50%1,6251,98777.73%
FB200814C003250002020-08-10 3:59PM EDT325.000.110.050.13-0.17-60.71%1,0441,26077.73%
FB200814C003300002020-08-10 3:49PM EDT330.000.080.050.11-0.13-61.90%4481,23381.25%
FB200814C003350002020-08-10 3:59PM EDT335.000.070.050.09-0.12-63.16%5801,28084.57%
FB200814C003400002020-08-10 3:16PM EDT340.000.070.040.15-0.05-41.67%1,2781,05892.38%
FB200814C003450002020-08-10 3:59PM EDT345.000.040.040.06-0.11-73.33%31230989.84%
FB200814C003500002020-08-10 3:54PM EDT350.000.040.010.04-0.08-66.67%51440387.50%
FB200814C003550002020-08-10 3:49PM EDT355.000.030.010.05-0.07-70.00%14122292.97%
FB200814C003600002020-08-10 3:54PM EDT360.000.030.020.03-0.05-62.50%1,5311,94295.31%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200814P001300002020-07-27 1:21PM EDT130.000.020.000.090.00--20220.31%
FB200814P001350002020-07-27 10:55AM EDT135.000.040.000.050.00-314198.44%
FB200814P001400002020-07-29 1:18PM EDT140.000.030.000.090.00-110198.44%
FB200814P001450002020-07-29 3:28PM EDT145.000.030.000.010.00-610156.25%
FB200814P001500002020-08-10 9:37AM EDT150.000.020.000.020.00-1100156.25%
FB200814P001550002020-07-31 3:10PM EDT155.000.010.000.010.00-136137.50%
FB200814P001600002020-08-07 1:33PM EDT160.000.010.000.010.00-130131.25%
FB200814P001650002020-08-07 2:02PM EDT165.000.080.000.010.00-1155125.00%
FB200814P001700002020-08-07 10:21AM EDT170.000.050.000.080.00-1060139.84%
FB200814P001750002020-08-07 2:52PM EDT175.000.010.000.010.00-1101109.38%
FB200814P001800002020-08-10 10:23AM EDT180.000.020.000.01+0.01+100.00%20100100.00%
FB200814P001850002020-08-07 10:12AM EDT185.000.010.000.010.00-19293.75%
FB200814P001900002020-08-10 10:42AM EDT190.000.010.000.010.00-2918987.50%
FB200814P001950002020-08-10 2:25PM EDT195.000.010.000.01-0.01-50.00%334981.25%
FB200814P002000002020-08-10 11:09AM EDT200.000.020.000.04-0.01-33.33%4380085.16%
FB200814P002050002020-08-10 3:22PM EDT205.000.020.000.04-0.02-50.00%563578.13%
FB200814P002075002020-08-10 9:37AM EDT207.500.010.000.01-0.01-50.00%224465.63%
FB200814P002100002020-08-10 3:38PM EDT210.000.030.000.04-0.01-25.00%12060871.09%
FB200814P002125002020-08-10 2:19PM EDT212.500.010.010.04-0.04-80.00%30526969.14%
FB200814P002150002020-08-10 3:32PM EDT215.000.020.010.04-0.07-77.78%1361665.63%
FB200814P002175002020-08-10 11:24AM EDT217.500.060.000.08-0.03-33.33%5162765.63%
FB200814P002200002020-08-10 3:22PM EDT220.000.020.010.04-0.06-75.00%20464458.98%
FB200814P002225002020-08-10 1:58PM EDT222.500.030.000.04-0.06-66.67%591,04554.30%
FB200814P002250002020-08-10 3:56PM EDT225.000.030.010.09-0.06-66.67%28098856.64%
FB200814P002275002020-08-10 1:55PM EDT227.500.040.010.05-0.08-66.67%9072650.00%
FB200814P002300002020-08-10 3:57PM EDT230.000.050.030.07-0.09-64.29%76485451.76%
FB200814P002325002020-08-10 3:58PM EDT232.500.040.040.05-0.10-71.43%33481145.90%
FB200814P002350002020-08-10 3:59PM EDT235.000.060.030.07-0.12-66.67%1,1281,96744.53%
FB200814P002375002020-08-10 3:57PM EDT237.500.080.050.10-0.16-66.67%1,23255543.07%
FB200814P002400002020-08-10 3:58PM EDT240.000.110.100.12-0.15-57.69%1,9962,37640.43%
FB200814P002425002020-08-10 3:58PM EDT242.500.160.130.20-0.20-55.56%1,57973840.04%
FB200814P002450002020-08-10 3:58PM EDT245.000.240.150.36-0.19-44.19%3,6862,06640.63%
FB200814P002475002020-08-10 3:59PM EDT247.500.400.400.54-0.15-27.27%5,1062,75439.87%
FB200814P002500002020-08-10 3:59PM EDT250.000.640.620.69-0.02-3.03%8,9204,40537.48%
FB200814P002525002020-08-10 3:57PM EDT252.500.930.991.00-0.02-2.11%4,0551,25036.50%
FB200814P002550002020-08-10 3:59PM EDT255.001.551.251.55+0.33+27.05%6,3742,62236.82%
FB200814P002575002020-08-10 3:59PM EDT257.502.291.972.90+0.68+42.24%3,6891,54942.75%
FB200814P002600002020-08-10 3:59PM EDT260.003.303.153.50+1.03+45.37%11,5643,43139.75%
FB200814P002625002020-08-10 3:59PM EDT262.504.504.455.40+1.52+51.01%6,5701,89046.03%
FB200814P002650002020-08-10 3:59PM EDT265.005.915.806.25+1.86+45.93%7,7754,58442.10%
FB200814P002675002020-08-10 3:59PM EDT267.507.667.508.50+2.56+50.20%3,0141,07648.32%
FB200814P002700002020-08-10 3:59PM EDT270.009.409.309.90+2.70+40.30%5,5431,73946.08%
FB200814P002725002020-08-10 1:12PM EDT272.5011.009.6511.70+2.70+32.53%1,30997645.95%
FB200814P002750002020-08-10 3:50PM EDT275.0014.0212.3013.75+3.92+38.81%77795347.07%
FB200814P002800002020-08-10 3:59PM EDT280.0017.9617.5018.60+3.96+28.29%48447355.86%
FB200814P002850002020-08-10 10:34AM EDT285.0021.0522.4523.00+2.54+13.72%335451.98%
FB200814P002900002020-08-10 12:42PM EDT290.0027.4726.9028.15+2.97+12.12%125355.62%
FB200814P002950002020-08-07 3:48PM EDT295.0028.0630.5533.150.00-502376.03%
FB200814P003000002020-08-10 2:05PM EDT300.0037.5036.5038.00+11.45+43.95%1715560.74%
FB200814P003050002020-08-07 3:56PM EDT305.0037.4240.4043.000.00-1188.40%
FB200814P003100002020-08-10 10:09AM EDT310.0042.6546.3049.55+5.56+14.99%16593.85%
FB200814P003200002020-08-07 9:39AM EDT320.0053.0056.4059.400.00-20106.69%
FB200814P003250002020-08-07 11:33AM EDT325.0051.8261.4062.800.00-101078.91%
FB200814P003400002020-08-07 2:37PM EDT340.0073.1274.8079.300.00-7785.94%
FB200814P003450002020-08-05 10:12AM EDT345.0092.6580.0084.400.00--0106.84%
FB200814P003500002020-08-10 10:58AM EDT350.0088.8184.8089.30+9.21+11.57%6594.14%
FB200814P003550002020-08-10 3:11PM EDT355.0091.6591.8092.60+8.95+10.82%196116.21%
FB200814P003600002020-08-10 1:51PM EDT360.0098.0596.8097.60+4.70+5.03%128120.90%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità