FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190920C000500002019-09-12 10:50AM EDT50.00138.25136.00136.500.00-13396443.75%
FB190920C000550002019-07-29 10:41AM EDT55.00141.40128.30132.700.00-1356707.23%
FB190920C000600002019-06-07 10:57AM EDT60.00102.50136.45137.150.00-131531,149.22%
FB190920C000650002019-06-21 1:08PM EDT65.00126.27133.25134.150.00-12291,149.22%
FB190920C000700002019-07-01 10:29AM EDT70.00124.200.000.000.00-100.00%
FB190920C000750002019-06-21 1:08PM EDT75.00116.25123.20124.100.00-1371,010.74%
FB190920C000800002019-09-06 9:30AM EDT80.00109.80106.00106.500.00-11290.63%
FB190920C000850002019-08-15 2:52PM EDT85.0096.70101.05103.800.00-300453.71%
FB190920C000900002019-06-13 3:56PM EDT90.0088.30111.85112.400.00-152940.28%
FB190920C000950002019-06-04 12:16PM EDT95.0071.65102.35102.950.00-1142766.94%
FB190920C001000002019-09-16 2:05PM EDT100.0086.4286.0586.50-0.78-0.89%2166232.03%
FB190920C001050002019-08-27 12:34PM EDT105.0077.0581.0581.550.00-152225.00%
FB190920C001100002019-08-23 10:02AM EDT110.0071.5076.0576.650.00-185221.09%
FB190920C001150002019-08-13 12:55PM EDT115.0075.3670.1074.400.00-10288.57%
FB190920C001200002019-09-05 1:15PM EDT120.0070.0066.0566.550.00-177176.56%
FB190920C001250002019-08-20 2:17PM EDT125.0059.2961.0561.550.00-1632161.72%
FB190920C001300002019-09-06 2:56PM EDT130.0057.8856.0556.550.00-1294147.27%
FB190920C001350002019-09-13 10:29AM EDT135.0052.5451.0551.550.00-8378133.20%
FB190920C001400002019-09-13 12:08PM EDT140.0048.0046.0546.550.00-5731119.92%
FB190920C001450002019-09-16 1:06PM EDT145.0041.0341.0541.55-1.67-3.91%15411106.64%
FB190920C001500002019-09-16 12:44PM EDT150.0035.8036.0536.55-1.75-4.66%6494693.75%
FB190920C001550002019-09-16 3:53PM EDT155.0031.0331.0531.50-1.37-4.23%191,01577.34%
FB190920C001600002019-09-16 3:11PM EDT160.0026.3026.0526.60-0.90-3.31%371,63571.88%
FB190920C001625002019-09-12 11:11AM EDT162.5026.7023.5524.100.00-435765.43%
FB190920C001650002019-09-16 12:56PM EDT165.0021.0321.0521.55-1.00-4.54%132,16156.64%
FB190920C001675002019-09-13 10:54AM EDT167.5019.9018.6019.100.00-136054.88%
FB190920C001700002019-09-16 2:43PM EDT170.0015.9316.1016.60-1.21-7.06%224,25260.55%
FB190920C001725002019-09-13 3:08PM EDT172.5014.5513.6014.100.00-2428952.93%
FB190920C001750002019-09-16 3:59PM EDT175.0011.4511.1511.60-0.80-6.53%912,81445.26%
FB190920C001775002019-09-16 2:57PM EDT177.508.958.859.25-1.20-11.82%155041.31%
FB190920C001800002019-09-16 3:38PM EDT180.006.506.556.75-1.32-16.88%36320,31932.72%
FB190920C001825002019-09-16 3:59PM EDT182.504.524.454.55-1.13-20.00%2832,37628.71%
FB190920C001850002019-09-16 3:59PM EDT185.002.682.632.70-0.72-21.18%2,88015,38826.22%
FB190920C001875002019-09-16 3:59PM EDT187.501.371.321.35-0.56-29.02%6,7144,83924.63%
FB190920C001900002019-09-16 3:59PM EDT190.000.590.580.59-0.42-41.58%10,62024,68124.37%
FB190920C001925002019-09-16 3:59PM EDT192.500.250.240.26-0.17-40.48%3,0365,07225.49%
FB190920C001950002019-09-16 3:58PM EDT195.000.120.110.12-0.07-36.84%3,17213,94627.15%
FB190920C001975002019-09-16 3:48PM EDT197.500.070.080.09-0.03-30.00%6964,13831.25%
FB190920C002000002019-09-16 3:36PM EDT200.000.040.030.05-0.02-33.33%2,51645,05533.20%
FB190920C002025002019-09-16 3:39PM EDT202.500.030.020.05-0.01-25.00%20791838.09%
FB190920C002050002019-09-16 3:31PM EDT205.000.030.010.03-0.01-25.00%23614,23939.84%
FB190920C002075002019-09-16 3:30PM EDT207.500.020.010.05-0.01-33.33%10631847.27%
FB190920C002100002019-09-16 3:59PM EDT210.000.030.010.03+0.01+50.00%9812,78148.44%
FB190920C002150002019-09-16 11:20AM EDT215.000.020.010.03+0.01+100.00%25,12053.91%
FB190920C002200002019-09-16 3:44PM EDT220.000.010.010.020.00-479,42559.38%
FB190920C002250002019-09-16 3:41PM EDT225.000.020.000.01+0.01+100.00%115,54059.38%
FB190920C002300002019-09-13 9:30AM EDT230.000.010.000.010.00-104,87465.63%
FB190920C002350002019-09-16 3:41PM EDT235.000.010.000.010.00-93,82971.88%
FB190920C002400002019-09-06 3:18PM EDT240.000.020.000.020.00-21,54682.81%
FB190920C002450002019-08-22 2:29PM EDT245.000.010.000.010.00-11,80184.38%
FB190920C002500002019-09-09 3:34PM EDT250.000.010.000.010.00-101,94190.63%
FB190920C002550002019-08-26 2:12PM EDT255.000.010.000.010.00-168496.88%
FB190920C002600002019-09-03 10:09AM EDT260.000.010.000.020.00-10150106.25%
FB190920C002650002019-08-02 10:48AM EDT265.000.030.000.020.00-50126112.50%
FB190920C002700002019-08-05 10:58AM EDT270.000.020.000.040.00-5582125.00%
FB190920C002750002019-07-29 9:45AM EDT275.000.030.000.040.00-2174131.25%
FB190920C002800002019-08-23 11:03AM EDT280.000.010.000.070.00-10607143.75%
FB190920C002850002019-07-25 11:19AM EDT285.000.010.000.040.00-4358141.41%
FB190920C002900002019-09-05 10:57AM EDT290.000.010.000.010.00-719,641131.25%
FB190920C002950002019-07-25 1:15PM EDT295.000.010.000.000.00-1015,69150.00%
FB190920C003000002019-08-12 12:11PM EDT300.000.010.000.000.00-111,26350.00%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190920P000500002019-08-05 2:07PM EDT50.000.010.000.030.00-1290418.75%
FB190920P000550002019-06-07 10:57AM EDT55.000.020.000.020.00-2539375.00%
FB190920P000600002019-06-07 11:12AM EDT60.000.020.000.020.00-519350.00%
FB190920P000650002019-06-07 11:12AM EDT65.000.010.000.020.00-100174325.00%
FB190920P000700002019-08-02 3:17PM EDT70.000.010.000.030.00-100418312.50%
FB190920P000750002019-08-12 1:03PM EDT75.000.010.000.000.00-9419750.00%
FB190920P000800002019-08-12 1:03PM EDT80.000.010.000.000.00-9162650.00%
FB190920P000850002019-08-06 9:32AM EDT85.000.030.000.030.00-31,334253.13%
FB190920P000900002019-09-09 1:54PM EDT90.000.010.000.030.00-1872237.50%
FB190920P000950002019-08-12 1:00PM EDT95.000.010.000.000.00-3892550.00%
FB190920P001000002019-08-16 9:47AM EDT100.000.010.010.010.00-902,745196.88%
FB190920P001050002019-08-26 9:35AM EDT105.000.010.000.010.00-16,556171.88%
FB190920P001100002019-08-23 3:32PM EDT110.000.020.000.010.00-1,58910,420156.25%
FB190920P001150002019-09-05 11:25AM EDT115.000.010.000.010.00-35,540143.75%
FB190920P001200002019-09-04 12:32PM EDT120.000.010.000.010.00-103,609134.38%
FB190920P001250002019-09-05 9:38AM EDT125.000.010.000.020.00-34,563129.69%
FB190920P001300002019-09-16 3:14PM EDT130.000.010.000.020.00-14,784118.75%
FB190920P001350002019-09-10 10:23AM EDT135.000.010.000.010.00-53,473100.00%
FB190920P001400002019-09-16 3:48PM EDT140.000.010.000.01-0.01-50.00%14,77390.63%
FB190920P001450002019-09-13 2:42PM EDT145.000.030.000.010.00-44,33578.13%
FB190920P001500002019-09-16 2:43PM EDT150.000.010.000.01-0.01-50.00%236,77768.75%
FB190920P001550002019-09-16 2:39PM EDT155.000.010.000.010.00-24,84459.38%
FB190920P001600002019-09-16 3:41PM EDT160.000.010.000.020.00-2328,99153.13%
FB190920P001625002019-09-16 12:10PM EDT162.500.030.000.03+0.01+50.00%2239750.78%
FB190920P001650002019-09-16 3:47PM EDT165.000.020.020.03-0.02-50.00%1,0047,99749.61%
FB190920P001675002019-09-16 3:12PM EDT167.500.040.010.05-0.01-20.00%1481,21247.27%
FB190920P001700002019-09-16 3:59PM EDT170.000.050.040.06-0.02-28.57%1,26510,14342.58%
FB190920P001725002019-09-16 3:30PM EDT172.500.070.050.07-0.02-22.22%731,56037.70%
FB190920P001750002019-09-16 3:48PM EDT175.000.110.100.11-0.02-15.38%4418,32634.28%
FB190920P001775002019-09-16 3:58PM EDT177.500.170.160.20-0.05-22.73%1,4072,99431.69%
FB190920P001800002019-09-16 3:59PM EDT180.000.350.330.37-0.04-10.26%1,60625,82429.05%
FB190920P001825002019-09-16 3:59PM EDT182.500.700.670.70-0.03-4.11%2,2093,34226.54%
FB190920P001850002019-09-16 3:59PM EDT185.001.341.341.370.00-6,05320,51024.76%
FB190920P001875002019-09-16 3:59PM EDT187.502.492.492.57+0.12+5.06%3,7036,24623.83%
FB190920P001900002019-09-16 3:58PM EDT190.004.344.204.30+0.64+17.30%2,49316,36023.15%
FB190920P001925002019-09-16 3:42PM EDT192.506.656.206.65+1.05+18.75%941,40928.32%
FB190920P001950002019-09-16 3:33PM EDT195.008.808.609.05+0.70+8.64%165,26332.72%
FB190920P001975002019-09-16 11:25AM EDT197.5010.9011.0511.55+0.75+7.39%466639.26%
FB190920P002000002019-09-16 3:50PM EDT200.0013.9913.5014.00+1.64+13.28%238,33343.46%
FB190920P002025002019-09-13 1:43PM EDT202.5014.8116.0016.500.00-16249.32%
FB190920P002050002019-09-13 10:52AM EDT205.0017.6618.5019.000.00-172554.88%
FB190920P002075002019-08-26 10:09AM EDT207.5023.4021.0021.500.00-14060.35%
FB190920P002100002019-09-12 3:22PM EDT210.0021.9023.5024.000.00-723865.63%
FB190920P002150002019-09-09 12:27PM EDT215.0028.4528.5029.000.00-9075.78%
FB190920P002200002019-09-11 10:42AM EDT220.0032.2033.5034.000.00-8285.55%
FB190920P002250002019-09-11 10:42AM EDT225.0037.2538.5039.000.00-6394.73%
FB190920P002300002019-08-22 3:06PM EDT230.0048.0643.5044.000.00-10103.71%
FB190920P002350002019-08-21 3:45PM EDT235.0051.4848.5049.000.00-20112.31%
FB190920P002400002019-08-16 1:58PM EDT240.0056.7553.5054.000.00-20120.51%
FB190920P002450002019-08-26 11:02AM EDT245.0065.8358.5059.000.00-10128.61%
FB190920P002500002019-08-16 1:57PM EDT250.0066.8263.5064.000.00-50136.33%
FB190920P002550002019-07-17 10:59AM EDT255.0052.7571.9072.350.00-20253.86%
FB190920P002900002019-09-16 12:14AM EDT290.00101.75103.40104.100.00---201.95%
FB190920P002950002019-09-16 12:14AM EDT295.00105.20108.40109.000.00---197.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità