FB - Facebook, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:215.00
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717C00215000 | 2020-07-10 3:14PM EDT | 2020-07-17 | 30.17 | 30.05 | 31.00 | +19.57 | +184.62% | 298 | 2,735 | 64.36% |
| FB200724C00215000 | 2020-07-10 3:57PM EDT | 2020-07-24 | 30.95 | 30.70 | 31.05 | +18.68 | +152.24% | 9 | 710 | 52.37% |
| FB200731C00215000 | 2020-07-10 3:18PM EDT | 2020-07-31 | 32.30 | 32.25 | 32.90 | +17.70 | +121.23% | 57 | 356 | 55.96% |
| FB200807C00215000 | 2020-07-10 2:47PM EDT | 2020-08-07 | 33.20 | 33.00 | 33.65 | +17.75 | +114.89% | 2 | 0 | 52.91% |
| FB200814C00215000 | 2020-07-09 9:51AM EDT | 2020-08-14 | 34.24 | 33.70 | 34.30 | +34.24 | - | 3 | 4 | 50.71% |
| FB200821C00215000 | 2020-07-10 3:40PM EDT | 2020-08-21 | 34.60 | 34.35 | 35.00 | +17.91 | +107.31% | 27 | 0 | 50.70% |
| FB200918C00215000 | 2020-07-10 2:51PM EDT | 2020-09-18 | 36.30 | 36.55 | 37.10 | +17.20 | +90.05% | 5 | 0 | 45.90% |
| FB201016C00215000 | 2020-07-08 12:57PM EDT | 2020-10-16 | 36.87 | 38.50 | 39.05 | +36.87 | - | - | 0 | 43.73% |
| FB201120C00215000 | 2020-07-08 3:24PM EDT | 2020-11-20 | 41.67 | 41.90 | 42.45 | +16.87 | +68.02% | 7 | 559 | 44.65% |
| FB201218C00215000 | 2020-07-10 2:47PM EDT | 2020-12-18 | 43.60 | 43.15 | 44.15 | +17.50 | +67.05% | 25 | 434 | 43.72% |
| FB210115C00215000 | 2020-07-10 3:07PM EDT | 2021-01-15 | 44.70 | 44.35 | 45.55 | +17.80 | +66.17% | 11 | 2,731 | 42.70% |
| FB210618C00215000 | 2020-07-10 2:27PM EDT | 2021-06-18 | 50.87 | 51.80 | 52.80 | +16.97 | +50.06% | 12 | 0 | 40.57% |
| FB220121C00215000 | 2020-07-10 12:50PM EDT | 2022-01-21 | 60.00 | 59.30 | 61.15 | +18.20 | +43.54% | 2 | 1,065 | 39.62% |
| FB220617C00215000 | 2020-07-07 2:51PM EDT | 2022-06-17 | 63.13 | 63.20 | 67.40 | +16.38 | +35.04% | 11 | 0 | 40.50% |
| FB220916C00215000 | 2020-07-07 9:40AM EDT | 2022-09-16 | 64.35 | 66.15 | 70.25 | +14.37 | +28.75% | 1 | 65 | 40.37% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717P00215000 | 2020-07-10 3:59PM EDT | 2020-07-17 | 0.22 | 0.21 | 0.25 | -9.17 | -97.66% | 720 | 5,813 | 56.35% |
| FB200724P00215000 | 2020-07-10 3:42PM EDT | 2020-07-24 | 0.79 | 0.74 | 0.79 | -10.18 | -92.80% | 177 | 1,022 | 49.61% |
| FB200731P00215000 | 2020-07-10 3:26PM EDT | 2020-07-31 | 2.55 | 2.42 | 2.53 | -10.60 | -80.61% | 82 | 0 | 55.74% |
| FB200807P00215000 | 2020-07-10 3:43PM EDT | 2020-08-07 | 3.20 | 3.00 | 3.35 | -11.14 | -77.68% | 27 | 420 | 52.43% |
| FB200814P00215000 | 2020-07-10 2:51PM EDT | 2020-08-14 | 4.05 | 3.65 | 3.95 | +4.05 | +1,687.50% | 29 | 0 | 50.05% |
| FB200821P00215000 | 2020-07-10 3:57PM EDT | 2020-08-21 | 4.45 | 4.40 | 4.60 | -10.80 | -70.82% | 183 | 4,701 | 49.24% |
| FB200828P00215000 | 2020-07-10 9:47AM EDT | 2020-08-28 | 5.95 | 4.90 | 5.30 | +5.95 | +25.26% | 63 | 1 | 48.36% |
| FB200918P00215000 | 2020-07-10 3:01PM EDT | 2020-09-18 | 6.75 | 6.50 | 6.70 | -11.17 | -62.33% | 35 | 0 | 44.87% |
| FB201016P00215000 | 2020-07-10 11:40AM EDT | 2020-10-16 | 9.55 | 8.35 | 8.55 | +9.55 | -3.57% | 62 | 0 | 42.66% |
| FB201120P00215000 | 2020-07-09 1:18PM EDT | 2020-11-20 | 12.50 | 11.55 | 12.00 | -10.40 | -45.41% | 59 | 1,532 | 43.88% |
| FB201218P00215000 | 2020-07-09 2:32PM EDT | 2020-12-18 | 14.35 | 13.00 | 13.50 | -9.52 | -39.88% | 2 | 708 | 42.66% |
| FB210115P00215000 | 2020-07-10 2:37PM EDT | 2021-01-15 | 14.85 | 14.20 | 14.65 | -10.65 | -41.76% | 20 | 1,600 | 41.32% |
| FB210618P00215000 | 2020-07-10 10:33AM EDT | 2021-06-18 | 22.70 | 21.10 | 21.75 | -8.10 | -26.30% | 3 | 455 | 39.40% |
| FB220121P00215000 | 2020-07-07 1:55PM EDT | 2022-01-21 | 28.15 | 28.00 | 29.10 | -10.55 | -27.26% | 4 | 0 | 37.79% |
| FB220617P00215000 | 2020-07-08 11:31AM EDT | 2022-06-17 | 34.75 | 31.05 | 35.00 | -8.25 | -19.19% | 1 | 12 | 38.58% |
| FB220916P00215000 | 2020-07-09 10:10AM EDT | 2022-09-16 | 35.86 | 33.80 | 37.15 | -7.14 | -16.60% | 5 | 0 | 38.01% |
© 2020 Verizon Media. Tutti i diritti riservati.