Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
261,24-0,06 (-0,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200821C002700002020-08-14 4:00PM EDT2020-08-211.501.501.60-1.08-41.86%6,51213,35132.37%
FB200828C002700002020-08-14 3:59PM EDT2020-08-283.253.203.45-0.95-22.62%352033.61%
FB200904C002700002020-08-14 3:58PM EDT2020-09-044.774.705.20-0.61-11.34%6363435.03%
FB200911C002700002020-08-14 3:50PM EDT2020-09-115.905.606.20-0.60-9.23%48034.00%
FB200918C002700002020-08-14 4:00PM EDT2020-09-187.056.957.05-0.65-8.44%6576,55333.15%
FB200925C002700002020-08-14 10:50AM EDT2020-09-258.157.908.60-0.65-7.39%2020434.78%
FB201016C002700002020-08-14 3:59PM EDT2020-10-1611.1011.0011.30-0.40-3.48%4,0601,44034.74%
FB201120C002700002020-08-14 12:18PM EDT2020-11-2017.4417.3518.10-0.56-3.11%24040.52%
FB201218C002700002020-08-14 3:32PM EDT2020-12-1819.9719.8020.55-1.03-4.90%141,25939.73%
FB210115C002700002020-08-14 3:57PM EDT2021-01-1522.3522.1522.85-0.35-1.54%454,33439.34%
FB210219C002700002020-08-14 3:57PM EDT2021-02-1925.5025.0526.00-0.50-1.92%2381039.71%
FB210319C002700002020-08-13 10:45AM EDT2021-03-1927.7026.8027.500.00-441138.92%
FB210618C002700002020-08-14 3:44PM EDT2021-06-1832.5532.3033.60-0.90-2.69%1131,46039.05%
FB210716C002700002020-08-10 10:46AM EDT2021-07-1634.3533.6035.000.00-1038.80%
FB220121C002700002020-08-14 3:25PM EDT2022-01-2143.1542.9044.30-1.51-3.38%34,09738.54%
FB220617C002700002020-08-12 10:57AM EDT2022-06-1751.4748.1551.500.00-1328139.24%
FB220916C002700002020-08-14 9:30AM EDT2022-09-1654.0751.2555.30-0.83-1.51%119539.40%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB200821P002700002020-08-14 3:57PM EDT2020-08-2110.4110.1010.65-0.69-6.22%397034.91%
FB200828P002700002020-08-14 2:41PM EDT2020-08-2812.1011.3512.40-1.55-11.36%2823034.64%
FB200904P002700002020-08-14 10:23AM EDT2020-09-0415.5013.4514.00+0.33+2.18%414235.22%
FB200911P002700002020-08-13 3:57PM EDT2020-09-1115.2314.0015.150.00-3325534.69%
FB200918P002700002020-08-14 3:41PM EDT2020-09-1816.2415.6016.45+0.63+4.04%61,07635.21%
FB200925P002700002020-08-12 11:30AM EDT2020-09-2517.1916.6517.500.00-4835.19%
FB201016P002700002020-08-14 12:06PM EDT2020-10-1620.4519.5520.10+0.27+1.34%12735234.85%
FB201120P002700002020-08-14 2:17PM EDT2020-11-2026.3326.0026.85-0.12-0.45%1040.51%
FB201218P002700002020-08-13 9:42AM EDT2020-12-1827.9028.3529.200.00-1560239.57%
FB210115P002700002020-08-14 11:29AM EDT2021-01-1531.4030.4031.25+1.20+3.97%169438.82%
FB210219P002700002020-08-10 2:50PM EDT2021-02-1935.5033.4534.350.00-414139.18%
FB210319P002700002020-08-11 9:37AM EDT2021-03-1939.0535.1035.950.00-744738.56%
FB210618P002700002020-08-13 10:43AM EDT2021-06-1840.0040.5541.350.00-28038.02%
FB210716P002700002020-08-10 2:29PM EDT2021-07-1643.6541.8042.750.00-1037.81%
FB220121P002700002020-08-14 10:14AM EDT2022-01-2151.0249.8051.40+0.02+0.04%12037.22%
FB220617P002700002020-08-05 2:48PM EDT2022-06-1760.2454.8057.800.00-5037.50%
FB220916P002700002020-08-14 11:48AM EDT2022-09-1659.8557.5561.20+3.45+6.12%1037.50%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità