FB - Facebook, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:205.00
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717C00205000 | 2020-07-10 3:03PM EDT | 2020-07-17 | 39.79 | 39.05 | 41.30 | +22.88 | +135.30% | 27 | 1,234 | 64.84% |
| FB200724C00205000 | 2020-07-10 2:21PM EDT | 2020-07-24 | 38.40 | 40.35 | 40.75 | +19.16 | +99.58% | 18 | 89 | 56.84% |
| FB200731C00205000 | 2020-07-10 10:32AM EDT | 2020-07-31 | 38.40 | 41.20 | 41.85 | +16.49 | +75.26% | 12 | 49 | 59.28% |
| FB200807C00205000 | 2020-07-08 11:39AM EDT | 2020-08-07 | 36.25 | 41.70 | 42.35 | +14.04 | +63.21% | 24 | 0 | 55.42% |
| FB200814C00205000 | 2020-07-06 9:36AM EDT | 2020-08-14 | 31.80 | 42.20 | 42.85 | +31.80 | - | - | 0 | 52.93% |
| FB200821C00205000 | 2020-07-08 1:25PM EDT | 2020-08-21 | 41.27 | 42.70 | 43.30 | +19.00 | +85.32% | 7 | 825 | 51.03% |
| FB200828C00205000 | 2020-07-10 2:41PM EDT | 2020-08-28 | 43.27 | 43.25 | 43.75 | +43.27 | +1,640.54% | 13 | - | 51.00% |
| FB200918C00205000 | 2020-07-10 3:55PM EDT | 2020-09-18 | 44.80 | 44.45 | 45.10 | +19.80 | +79.20% | 5 | 0 | 47.82% |
| FB201016C00205000 | 2020-07-09 10:10AM EDT | 2020-10-16 | 45.65 | 46.15 | 46.65 | +45.65 | - | 5 | 0 | 45.03% |
| FB201120C00205000 | 2020-07-10 9:55AM EDT | 2020-11-20 | 45.50 | 49.10 | 49.65 | +15.71 | +52.74% | 12 | 0 | 45.81% |
| FB201218C00205000 | 2020-07-10 9:44AM EDT | 2020-12-18 | 48.23 | 50.25 | 51.35 | +17.43 | +56.59% | 1 | 0 | 45.13% |
| FB210115C00205000 | 2020-07-08 1:41PM EDT | 2021-01-15 | 51.00 | 51.15 | 52.50 | +18.80 | +58.39% | 23 | 4,797 | 43.78% |
| FB210618C00205000 | 2020-07-08 12:18PM EDT | 2021-06-18 | 54.60 | 57.95 | 59.15 | +14.10 | +34.81% | 4 | 0 | 41.32% |
| FB220121C00205000 | 2020-07-10 3:50PM EDT | 2022-01-21 | 65.98 | 65.30 | 66.75 | +18.25 | +38.24% | 1 | 0 | 39.94% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717P00205000 | 2020-07-10 3:57PM EDT | 2020-07-17 | 0.12 | 0.10 | 0.14 | -5.28 | -97.78% | 942 | 0 | 66.02% |
| FB200724P00205000 | 2020-07-10 3:03PM EDT | 2020-07-24 | 0.42 | 0.38 | 0.53 | -6.20 | -93.66% | 15 | 0 | 56.25% |
| FB200731P00205000 | 2020-07-10 3:43PM EDT | 2020-07-31 | 1.42 | 1.32 | 1.42 | -7.67 | -84.38% | 59 | 0 | 58.35% |
| FB200807P00205000 | 2020-07-10 1:19PM EDT | 2020-08-07 | 2.31 | 1.73 | 1.96 | -7.61 | -76.71% | 28 | 0 | 54.52% |
| FB200814P00205000 | 2020-07-10 2:36PM EDT | 2020-08-14 | 2.58 | 2.25 | 2.42 | +2.58 | +860.00% | 6 | 0 | 52.12% |
| FB200821P00205000 | 2020-07-10 3:59PM EDT | 2020-08-21 | 2.81 | 2.68 | 2.92 | -8.49 | -75.13% | 279 | 0 | 50.28% |
| FB200918P00205000 | 2020-07-10 3:46PM EDT | 2020-09-18 | 4.54 | 4.40 | 4.65 | -8.96 | -66.37% | 124 | 4,114 | 46.39% |
| FB201016P00205000 | 2020-07-10 9:55AM EDT | 2020-10-16 | 7.40 | 5.95 | 6.30 | +7.40 | +10.45% | 3 | 52 | 44.22% |
| FB201120P00205000 | 2020-07-10 12:37PM EDT | 2020-11-20 | 9.80 | 8.65 | 9.10 | -7.70 | -44.00% | 10 | 0 | 44.71% |
| FB201218P00205000 | 2020-07-10 1:16PM EDT | 2020-12-18 | 11.10 | 9.90 | 10.50 | -6.70 | -37.64% | 32 | 0 | 43.54% |
| FB210115P00205000 | 2020-07-10 2:28PM EDT | 2021-01-15 | 11.71 | 11.15 | 11.50 | -8.69 | -42.60% | 32 | 2,980 | 42.07% |
| FB210618P00205000 | 2020-07-06 10:20AM EDT | 2021-06-18 | 19.10 | 17.45 | 17.90 | -6.35 | -24.95% | 9 | 305 | 39.80% |
| FB220121P00205000 | 2020-07-08 11:48AM EDT | 2022-01-21 | 25.95 | 24.05 | 25.15 | -7.05 | -21.36% | 3 | 691 | 38.45% |
© 2020 Verizon Media. Tutti i diritti riservati.