Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
252,53-2,29 (-0,90%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
25 settembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
124.200.00-65130.000.070.00-1171
124.240.00-413135.000.080.00-1111
112.75-15.85-12.33%1214140.000.010.00-47
130.150.00-26145.000.080.00-10
117.450.00--7150.000.050.00-42
98.30-21.60-18.02%24155.00-----
-----160.000.040.00-19
94.100.00--2165.000.020.00-1011
83.000.00-15170.000.010.00-27
79.550.00-19175.000.040.00-1038
86.650.00-37180.000.02-0.04-66.67%229
69.10-20.95-23.26%42185.000.08-0.01-11.11%467
65.05-15.80-19.54%47190.000.05-0.04-44.44%426567
58.12-18.85-24.49%110195.000.07-0.05-41.67%193169
53.22+0.48+0.91%514200.000.10-0.05-33.33%634553
47.050.00-5738205.000.12-0.06-33.33%69451
44.950.00-114210.000.19-0.18-48.65%113183
38.53-7.14-15.63%53215.000.22-0.28-56.00%163172
32.90-2.15-6.13%510187220.000.35-0.21-37.50%1,452431
29.50-0.05-0.17%1123225.000.54-0.21-28.00%1,029506
26.510.00-146227.500.69-0.26-27.37%375215
23.56-1.04-4.23%9122,250230.000.85-0.25-22.73%3,9741,880
21.80-6.45-22.83%2329232.501.05-0.24-18.60%1,390589
18.57-2.38-11.36%3533235.001.31-0.32-19.63%3,042954
16.91-2.34-12.16%238237.501.60-0.40-20.00%677797
14.50-2.41-14.25%160234240.002.10-0.11-4.98%2,8362,617
12.83-1.37-9.65%11289242.502.47-0.40-13.94%833535
10.90-2.05-15.83%236241245.003.30-0.05-1.49%3,6351,814
8.75-2.44-21.81%136152247.504.00-0.07-1.72%9101,495
7.60-2.05-21.24%1,2651,293250.005.05+0.13+2.64%6,2703,625
6.21-2.04-24.73%1,858597252.506.15+0.29+4.95%3,9301,214
4.85-2.03-29.51%8,3121,684255.007.15+0.15+2.14%4,2951,264
3.80-1.70-30.91%4,398582257.508.60+0.15+1.78%906517
3.00-1.53-33.77%13,5612,470260.0010.50+0.80+8.25%1,81619,096
2.30-1.30-36.11%3,3291,342262.5012.20+0.45+3.83%468614
1.76-1.14-39.31%6,4552,510265.0014.15+1.01+7.69%2961,514
1.35-0.90-40.00%2,1661,344267.5016.73+1.00+6.36%141386
0.99-0.76-43.43%5,2104,412270.0018.34+0.47+2.63%446960
0.80-0.51-38.93%1,7901,325272.5020.84+2.19+11.74%110703
0.60-0.41-40.59%18,80619,954275.0022.93+1.60+7.50%1593,044
0.48-0.26-35.14%1,4211,259277.5024.45+0.95+4.04%74523
0.35-0.25-41.67%3,0593,558280.0027.74+0.94+3.51%2781,315
0.28-0.14-33.33%7941,514282.5030.05+1.45+5.07%128342
0.23-0.08-25.81%2,2252,162285.0031.85-0.35-1.09%119440
0.19-0.05-20.83%673748287.5034.35-0.82-2.33%12178
0.15-0.08-34.78%2,2833,515290.0037.50+1.73+4.84%86422
0.12-0.02-14.29%398640292.5040.35-1.65-3.93%42132
0.09-0.03-25.00%67324,057295.0041.52-0.28-0.67%47228
0.07-0.01-12.50%372708297.5044.450.00-12124
0.06-0.02-25.00%2,69015,943300.0047.28-0.23-0.48%50277
0.060.00-132483302.5028.670.00-245
0.050.00-692,461305.0050.95+13.95+37.70%388
0.040.00-9344307.5055.500.00-754
0.04-0.01-20.00%68571310.0053.78-2.27-4.05%1110
0.03-0.02-40.00%5364312.50-----
0.06+0.03+100.00%293,434315.0056.69+0.67+1.20%510
0.02+0.01+100.00%8291317.5045.200.00--1
0.02-0.01-33.33%291,123320.0045.000.00-39
0.01-0.01-50.00%2123322.5068.500.00-23
0.010.00-6555325.0073.95+8.20+12.47%13
0.030.00-12134327.50-----
0.01-0.01-50.00%13996330.0058.240.00-25
0.01-0.02-66.67%1233335.0076.040.00-13
0.010.00-1939340.0069.200.00-10
0.020.00-6136345.0086.750.00-11
0.04+0.03+300.00%14,391350.0080.000.00-46
0.020.00-184355.0084.550.00-29
0.010.00-1111360.00-----
0.010.00-97203365.00100.300.00-20
0.020.00-156370.0094.400.00--0
0.06+0.05+500.00%20565375.00-----
0.070.00-162380.00128.00+16.26+14.55%50
0.030.00-690385.00-----
0.010.00-224390.00-----
0.010.00-1156395.00138.50+11.20+8.80%20
0.010.00-1126400.00129.050.00-20
0.010.00-2030405.00136.300.00-20
0.010.00-1078410.00156.650.00-22
0.080.00-410415.00-----
0.060.00-1117420.00152.500.00-20
0.01-0.18-94.74%1205425.00-----
0.030.00-1014430.00171.350.00-54
0.100.00-22435.00183.25+0.85+0.47%24
-----440.00181.850.00-62
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità