Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
254,82+5,29 (+2,12%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201002C002100002020-09-25 2:54PM EDT2020-10-0244.5044.3545.60+4.25+10.56%5712,60273.05%
FB201009C002100002020-09-25 2:41PM EDT2020-10-0944.0044.6045.75+2.75+6.67%24656.93%
FB201016C002100002020-09-25 3:09PM EDT2020-10-1645.6044.9046.00+3.60+8.57%181551.32%
FB201023C002100002020-09-25 3:10PM EDT2020-10-2346.0044.8046.90+6.21+15.61%54159.20%
FB201030C002100002020-09-25 2:51PM EDT2020-10-3047.0045.8547.95+3.20+7.31%2652.75%
FB201120C002100002020-09-25 3:20PM EDT2020-11-2049.6048.6549.60+3.60+7.83%51,51652.47%
FB201218C002100002020-09-25 1:52PM EDT2020-12-1849.2050.3551.50+3.70+8.13%211,16250.65%
FB210115C002100002020-09-25 12:13PM EDT2021-01-1550.0052.1052.75+2.70+5.71%16,52947.13%
FB210219C002100002020-09-23 2:23PM EDT2021-02-1952.3354.3555.100.00-359046.29%
FB210319C002100002020-09-25 2:42PM EDT2021-03-1955.0455.2556.85+1.14+2.12%5264045.80%
FB210618C002100002020-09-25 2:12PM EDT2021-06-1859.3359.6060.85+2.53+4.45%11,09743.17%
FB210716C002100002020-09-23 12:56PM EDT2021-07-1661.2560.7561.750.00-206142.32%
FB220121C002100002020-09-25 12:51PM EDT2022-01-2166.2368.3570.10+1.13+1.74%21,05941.92%
FB220617C002100002020-09-03 11:26AM EDT2022-06-17105.0072.6576.850.00-102142.87%
FB220916C002100002020-09-25 2:20PM EDT2022-09-1677.0076.0080.50+2.20+2.94%35943.17%
FB230120C002100002020-09-21 3:27PM EDT2023-01-2077.7080.1084.45+77.70--3042.92%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB201002P002100002020-09-25 3:30PM EDT2020-10-020.110.030.13-0.16-59.26%13628866.60%
FB201009P002100002020-09-25 3:32PM EDT2020-10-090.320.250.39-0.28-46.67%2512555.91%
FB201016P002100002020-09-25 3:59PM EDT2020-10-160.570.550.61-0.73-56.15%3311,90050.46%
FB201023P002100002020-09-25 2:05PM EDT2020-10-231.220.731.21-0.58-32.22%2910151.22%
FB201030P002100002020-09-25 3:25PM EDT2020-10-301.711.692.00-1.39-44.84%125951.00%
FB201106P002100002020-09-25 3:57PM EDT2020-11-062.922.583.30+2.92-8-53.39%
FB201120P002100002020-09-25 3:56PM EDT2020-11-204.053.954.15-1.50-27.03%773,80351.36%
FB201218P002100002020-09-25 2:21PM EDT2020-12-186.205.705.95-0.99-13.77%92,04048.33%
FB210115P002100002020-09-25 9:49AM EDT2021-01-159.257.157.40+0.05+0.54%766,07545.75%
FB210219P002100002020-09-25 2:35PM EDT2021-02-199.829.159.55-2.60-20.93%11,54644.72%
FB210319P002100002020-09-25 12:09PM EDT2021-03-1911.4510.3010.800.00-33,15343.44%
FB210618P002100002020-09-24 9:43AM EDT2021-06-1817.4514.2514.750.00-91,91641.28%
FB210716P002100002020-09-23 3:45PM EDT2021-07-1617.5015.2015.800.00-4210140.75%
FB220121P002100002020-09-25 1:07PM EDT2022-01-2123.6522.0523.10-1.35-5.40%4671,14339.65%
FB220617P002100002020-09-21 9:30AM EDT2022-06-1733.1526.5028.500.00-1551639.68%
FB220916P002100002020-09-15 1:29PM EDT2022-09-1625.6028.9532.000.00-516940.08%
FB230120P002100002020-09-24 2:57PM EDT2023-01-2035.7531.7535.850.00-4838840.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità