Mail

Italia markets closed

FTSE MIB
22.965,63
-127,47(-0,55%)
Dow Jones
31.496,30
+572,16(+1,85%)
Nasdaq
12.920,15
+196,68(+1,55%)

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

264,28+6,64 (+2,58%)

Alla chiusura: 4:00PM EST

In the money

Mostra:ListaStraddle

Prezzo d'esercizio:280.00

Opzioni d'acquistoper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
FB210312C00280000	2021-03-05 3:59PM EST	2021-03-12	0.61	0.58	0.63	+0.05	+8.93%	4,478	2,139	33.30%
FB210319C00280000	2021-03-05 3:59PM EST	2021-03-19	1.81	1.67	1.80	+0.42	+30.22%	4,422	25,192	33.11%
FB210326C00280000	2021-03-05 3:54PM EST	2021-03-26	3.00	2.72	3.05	+0.60	+25.00%	148	1,131	33.64%
FB210401C00280000	2021-03-05 2:59PM EST	2021-04-01	3.90	3.55	3.80	+0.55	+16.42%	154	441	32.87%
FB210409C00280000	2021-03-05 3:43PM EST	2021-04-09	5.00	4.60	4.95	+0.78	+18.48%	57	66	32.98%
FB210416C00280000	2021-03-05 3:55PM EST	2021-04-16	5.55	5.55	5.80	+0.80	+16.84%	995	13,227	32.79%
FB210423C00280000	2021-03-04 2:31PM EST	2021-04-23	6.15	6.65	7.10	+0.73	+13.47%	-	-	34.05%
FB210521C00280000	2021-03-05 3:48PM EST	2021-05-21	11.60	11.40	11.70	+1.60	+16.00%	245	3,441	37.16%
FB210618C00280000	2021-03-05 3:46PM EST	2021-06-18	14.35	13.85	14.25	+1.55	+12.11%	144	15,927	36.45%
FB210716C00280000	2021-03-05 3:39PM EST	2021-07-16	16.37	16.05	16.40	+2.04	+14.24%	146	0	35.82%
FB210917C00280000	2021-03-05 12:59PM EST	2021-09-17	22.00	21.50	22.00	+2.70	+13.99%	96	2,752	36.80%
FB220121C00280000	2021-03-05 3:54PM EST	2022-01-21	29.01	29.35	30.30	+2.46	+9.27%	201	7,991	37.10%
FB220617C00280000	2021-03-04 2:41PM EST	2022-06-17	35.80	36.00	40.50	+0.69	+1.97%	16	0	39.29%
FB220916C00280000	2021-03-03 2:06PM EST	2022-09-16	37.50	41.80	44.90	0.00	-	2	1,004	39.34%
FB230120C00280000	2021-03-05 3:33PM EST	2023-01-20	47.40	46.15	49.20	+2.40	+5.33%	16	4,450	38.55%

Opzioni Putper12 marzo 2021

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
FB210312P00280000	2021-03-05 3:41PM EST	2021-03-12	15.75	15.75	16.50	-6.95	-30.62%	72	445	35.38%
FB210319P00280000	2021-03-05 3:21PM EST	2021-03-19	17.70	17.40	17.75	-4.60	-20.63%	40	13,972	34.69%
FB210326P00280000	2021-03-05 11:03AM EST	2021-03-26	22.75	18.45	18.85	-1.40	-5.80%	10	54	34.05%
FB210401P00280000	2021-03-04 10:32AM EST	2021-04-01	24.87	18.90	19.90	0.00	-	-	-	34.45%
FB210409P00280000	2021-03-02 12:56PM EST	2021-04-09	19.64	19.90	20.70	0.00	-	1	1	33.09%
FB210416P00280000	2021-03-05 2:35PM EST	2021-04-16	23.12	21.00	21.60	-5.63	-19.58%	69	1,222	33.05%
FB210521P00280000	2021-03-05 3:33PM EST	2021-05-21	27.15	26.75	27.25	-4.55	-14.35%	34	296	36.82%
FB210618P00280000	2021-03-05 3:56PM EST	2021-06-18	29.15	29.10	29.60	-2.20	-7.02%	40	0	35.80%
FB210716P00280000	2021-03-05 2:12PM EST	2021-07-16	33.90	31.10	31.70	-1.47	-4.16%	120	809	35.17%
FB210917P00280000	2021-03-04 1:08PM EST	2021-09-17	40.85	36.25	36.90	0.00	-	1	0	35.76%
FB220121P00280000	2021-03-05 3:01PM EST	2022-01-21	44.70	42.70	45.95	+0.90	+2.05%	18	0	37.05%
FB220617P00280000	2021-03-05 1:23PM EST	2022-06-17	53.60	50.85	53.90	-0.40	-0.74%	10	0	37.37%
FB220916P00280000	2021-02-16 12:57PM EST	2022-09-16	51.30	54.10	57.00	0.00	-	2	0	36.58%
FB230120P00280000	2021-03-03 12:24PM EST	2023-01-20	62.45	58.00	60.50	0.00	-	300	1,880	35.49%