Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
282,43+4,42 (+1,59%)
Al 1:28PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210129C002900002021-01-26 1:13PM EST2021-01-296.056.106.15+0.85+16.35%7,2055,01378.92%
FB210205C002900002021-01-26 1:13PM EST2021-02-057.847.808.10+1.04+15.29%7991,61057.21%
FB210212C002900002021-01-26 1:13PM EST2021-02-128.979.009.20+1.27+16.49%26239949.82%
FB210219C002900002021-01-26 1:13PM EST2021-02-199.969.9510.20+1.28+14.75%1,3466,67245.72%
FB210226C002900002021-01-26 12:59PM EST2021-02-2611.4611.1011.30+1.81+18.76%3915343.74%
FB210305C002900002021-01-26 1:11PM EST2021-03-0512.5012.1512.60+2.45+24.38%62743.18%
FB210319C002900002021-01-26 1:09PM EST2021-03-1914.6014.1014.45+1.84+14.42%41811,72841.37%
FB210416C002900002021-01-26 1:02PM EST2021-04-1617.7017.2517.85+1.80+11.32%6529639.88%
FB210521C002900002021-01-26 12:56PM EST2021-05-2122.5022.2022.85+2.45+12.22%2767541.20%
FB210618C002900002021-01-26 1:02PM EST2021-06-1824.9024.4524.95+2.30+10.18%1403,02839.95%
FB210716C002900002021-01-26 1:04PM EST2021-07-1626.9526.6027.00+2.35+9.55%1,2121,76039.20%
FB210917C002900002021-01-26 12:07PM EST2021-09-1731.9031.5532.20+2.90+10.00%321,30039.29%
FB220121C002900002021-01-26 1:10PM EST2022-01-2140.4039.9040.60+3.14+8.43%4411,71439.24%
FB220617C002900002021-01-26 10:06AM EST2022-06-1748.2247.7549.05+1.72+3.70%151,23839.50%
FB220916C002900002021-01-26 12:22PM EST2022-09-1652.9052.0553.45+2.84+5.67%325839.48%
FB230120C002900002021-01-26 12:01PM EST2023-01-2057.8058.1559.20+2.05+3.68%770539.59%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB210129P002900002021-01-26 12:48PM EST2021-01-2913.9013.8014.00-3.25-18.95%17251980.74%
FB210205P002900002021-01-26 1:08PM EST2021-02-0515.4515.8515.85-4.15-21.17%1208958.94%
FB210212P002900002021-01-26 10:13AM EST2021-02-1215.4516.6517.05-5.18-25.11%71150.15%
FB210219P002900002021-01-26 1:04PM EST2021-02-1917.6217.5018.10-3.03-14.67%10193146.85%
FB210226P002900002021-01-25 9:44AM EST2021-02-2621.0418.7519.400.00-202045.35%
FB210319P002900002021-01-26 10:45AM EST2021-03-1921.3221.5522.00-3.53-14.21%63,32041.33%
FB210416P002900002021-01-26 10:23AM EST2021-04-1625.1024.7525.00-3.21-11.34%321939.10%
FB210521P002900002021-01-22 3:35PM EST2021-05-2133.4729.4530.250.00-2240.95%
FB210618P002900002021-01-26 12:56PM EST2021-06-1831.5231.6032.00-2.78-8.10%112,04139.22%
FB210716P002900002021-01-26 1:12PM EST2021-07-1633.9033.5534.15-2.90-7.88%234438.67%
FB210917P002900002021-01-26 9:33AM EST2021-09-1740.6538.3538.95-0.45-1.09%523638.41%
FB220121P002900002021-01-25 12:40PM EST2022-01-2149.2045.9546.250.00-51,35937.54%
FB220617P002900002021-01-22 11:03AM EST2022-06-1756.2053.3053.700.00-786337.31%
FB220916P002900002021-01-26 9:53AM EST2022-09-1658.6557.0557.95-4.10-6.53%118437.35%
FB230120P002900002021-01-25 9:33AM EST2023-01-2063.2561.0062.100.00-138036.62%