FB - Facebook, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB190927C001480002019-09-06 11:35AM EDT148.0039.4541.8042.100.00-1073.44%
FB190927C001490002019-09-09 10:21AM EDT149.0038.3040.7541.000.00--083.20%
FB190927C001500002019-09-12 3:48PM EDT150.0038.4039.8040.100.00-1069.53%
FB190927C001550002019-09-13 10:07AM EDT155.0032.7034.6535.250.00-1060.94%
FB190927C001575002019-08-21 9:58AM EDT157.5028.5532.1032.650.00-1078.91%
FB190927C001600002019-09-20 1:13PM EDT160.0029.4528.9530.70-0.80-2.64%8420295.17%
FB190927C001625002019-09-20 10:27AM EDT162.5029.0625.2029.10+2.17+8.07%117109.84%
FB190927C001650002019-09-20 3:49PM EDT165.0024.4524.2025.45+0.10+0.41%295074.32%
FB190927C001675002019-09-20 12:22PM EDT167.5022.5521.1524.00-0.45-1.96%3652.54%
FB190927C001700002019-09-20 3:49PM EDT170.0019.3718.9520.75+0.77+4.14%8256869.51%
FB190927C001725002019-09-20 1:32PM EDT172.5017.4015.0019.05+0.40+2.35%554578.03%
FB190927C001750002019-09-20 3:35PM EDT175.0014.7213.0017.30-0.26-1.74%4211281.71%
FB190927C001775002019-09-20 1:47PM EDT177.5011.8811.7513.95+2.73+29.84%1622060.77%
FB190927C001800002019-09-20 3:56PM EDT180.0010.258.0012.40-0.05-0.49%16731965.70%
FB190927C001825002019-09-20 3:57PM EDT182.507.835.609.00-0.17-2.13%19069245.19%
FB190927C001850002019-09-20 3:59PM EDT185.005.603.557.70-0.40-6.67%68877850.49%
FB190927C001875002019-09-20 3:59PM EDT187.503.603.054.20-0.40-10.00%1,9082,04729.22%
FB190927C001900002019-09-20 3:59PM EDT190.002.171.922.17-0.27-11.07%10,4644,64122.68%
FB190927C001925002019-09-20 3:59PM EDT192.500.990.981.12-0.31-23.85%11,7654,08922.14%
FB190927C001950002019-09-20 3:59PM EDT195.000.470.400.47-0.16-25.40%11,9447,03421.34%
FB190927C001975002019-09-20 3:59PM EDT197.500.200.180.25-0.09-31.03%2,5972,38223.10%
FB190927C002000002019-09-20 3:58PM EDT200.000.100.080.10-0.04-28.57%3,7253,86923.34%
FB190927C002025002019-09-20 3:52PM EDT202.500.050.050.06-0.02-28.57%1,69076625.49%
FB190927C002050002019-09-20 1:21PM EDT205.000.050.030.05-0.01-16.67%2162,29428.71%
FB190927C002075002019-09-20 1:55PM EDT207.500.030.000.06-0.01-25.00%9017933.40%
FB190927C002100002019-09-20 2:50PM EDT210.000.030.000.06-0.02-40.00%15163637.11%
FB190927C002125002019-09-20 11:34AM EDT212.500.030.000.13-0.02-40.00%2791,60446.00%
FB190927C002150002019-09-19 10:50AM EDT215.000.020.000.130.00-2010150.00%
FB190927C002175002019-09-16 12:13AM EDT217.500.02-0.050.00--046.88%
FB190927C002200002019-09-10 11:24AM EDT220.000.020.000.040.00-61048.83%
FB190927C002250002019-09-10 12:03PM EDT225.000.010.000.040.00-1050.78%
FB190927C002300002019-08-27 9:59AM EDT230.000.020.000.040.00-10056.64%
FB190927C002350002019-08-28 2:13PM EDT235.000.020.000.040.00-13062.50%
FB190927C002400002019-09-06 12:57PM EDT240.000.020.000.000.00-1050.00%
FB190927C002500002019-08-09 12:03PM EDT250.000.040.000.000.00-1150.00%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB190927P001480002019-09-20 2:59PM EDT148.000.010.000.130.00-204484.38%
FB190927P001490002019-09-09 10:22AM EDT149.000.030.000.030.00-1069.53%
FB190927P001500002019-09-19 10:23AM EDT150.000.020.000.020.00-3010665.63%
FB190927P001525002019-09-10 2:41PM EDT152.500.070.010.040.00-11067.19%
FB190927P001550002019-09-19 12:14PM EDT155.000.020.000.080.00-1045266.02%
FB190927P001575002019-09-10 3:56PM EDT157.500.040.000.040.00-266057.03%
FB190927P001600002019-09-20 11:33AM EDT160.000.030.000.04+0.02+200.00%3048452.34%
FB190927P001625002019-09-20 11:06AM EDT162.500.010.000.09-0.04-80.00%125753.13%
FB190927P001650002019-09-20 2:43PM EDT165.000.030.020.04+0.01+50.00%488147.66%
FB190927P001675002019-09-20 3:57PM EDT167.500.020.000.15-0.01-33.33%373652.83%
FB190927P001700002019-09-20 3:29PM EDT170.000.060.000.17+0.01+20.00%571,00448.63%
FB190927P001725002019-09-20 3:57PM EDT172.500.070.040.180.00-10584743.85%
FB190927P001750002019-09-20 3:58PM EDT175.000.100.090.30-0.02-16.67%1721,54742.87%
FB190927P001775002019-09-20 3:55PM EDT177.500.160.010.350.00-3811,35338.38%
FB190927P001800002019-09-20 3:58PM EDT180.000.250.120.300.00-6202,58931.01%
FB190927P001825002019-09-20 3:59PM EDT182.500.420.350.800.00-1,3781,94634.13%
FB190927P001850002019-09-20 3:59PM EDT185.000.710.551.15-0.02-2.74%2,3493,80331.20%
FB190927P001875002019-09-20 3:59PM EDT187.501.261.221.41-0.06-4.55%5,5225,24925.22%
FB190927P001900002019-09-20 3:59PM EDT190.002.182.102.40-0.06-2.68%8,4915,02924.34%
FB190927P001925002019-09-20 3:59PM EDT192.503.653.204.70-0.09-2.41%1,63272233.28%
FB190927P001950002019-09-20 3:55PM EDT195.005.625.156.85+0.07+1.26%1,69371438.48%
FB190927P001975002019-09-20 3:56PM EDT197.507.707.508.75+0.18+2.39%41,00038.70%
FB190927P002000002019-09-20 11:40AM EDT200.009.509.7011.00-0.30-3.06%365241.80%
FB190927P002025002019-09-20 10:30AM EDT202.5011.2011.4514.05-2.45-17.95%22056.69%
FB190927P002050002019-09-20 10:38AM EDT205.0013.7512.9017.40-3.74-21.38%2075.37%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages