FB - Facebook, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB200221C001000002020-02-20 10:53AM EST100.00117.70113.70114.85+3.50+3.06%10475.00%
FB200221C001150002020-02-07 3:43PM EST115.0097.1097.6099.800.00-10383.98%
FB200221C001200002020-02-13 10:07AM EST120.0091.3093.6594.850.00-20371.09%
FB200221C001250002020-02-14 2:48PM EST125.0088.6588.6589.850.00-270347.27%
FB200221C001300002020-02-11 10:00AM EST130.0078.7482.6086.450.00-20466.70%
FB200221C001350002020-02-20 9:41AM EST135.0082.4877.6081.50-0.49-0.59%10440.33%
FB200221C001400002020-02-20 3:44PM EST140.0074.8274.2074.95-3.47-4.43%120296.29%
FB200221C001450002020-02-14 9:43AM EST145.0069.3367.6071.450.00-30381.84%
FB200221C001500002020-02-14 9:43AM EST150.0064.3562.6566.450.00-30355.27%
FB200221C001550002020-02-19 10:33AM EST155.0062.4758.6559.850.00-20222.27%
FB200221C001600002020-02-20 3:51PM EST160.0054.3054.1054.35-3.30-5.73%3100.00%
FB200221C001650002020-02-20 2:42PM EST165.0050.4747.6551.40-2.24-4.25%20276.95%
FB200221C001700002020-02-20 2:51PM EST170.0045.6044.3044.55-1.85-3.90%4300.00%
FB200221C001750002020-02-20 12:59PM EST175.0039.3339.3039.60-3.92-9.06%380104.69%
FB200221C001800002020-02-20 3:48PM EST180.0034.7034.2534.75-3.47-9.09%440121.48%
FB200221C001850002020-02-20 2:17PM EST185.0029.4329.3029.45-3.47-10.55%5500.00%
FB200221C001900002020-02-20 2:30PM EST190.0024.8524.3024.40-2.72-9.87%12200.00%
FB200221C001950002020-02-20 3:47PM EST195.0019.8219.1019.45-3.04-13.30%18400.00%
FB200221C001975002020-02-20 2:52PM EST197.5018.0816.8016.95-2.17-10.72%1300.00%
FB200221C002000002020-02-20 2:39PM EST200.0015.2214.2014.45-2.48-14.01%22500.00%
FB200221C002025002020-02-20 2:33PM EST202.5012.7011.8512.00-2.60-16.99%11000.00%
FB200221C002050002020-02-20 3:43PM EST205.009.759.509.65-2.70-21.69%381033.79%
FB200221C002075002020-02-20 3:51PM EST207.506.876.806.95-3.30-32.45%31100.00%
FB200221C002100002020-02-20 3:51PM EST210.004.504.554.65-3.26-42.01%1,363018.36%
FB200221C002125002020-02-20 3:50PM EST212.502.502.442.49-2.87-53.45%3,290018.51%
FB200221C002150002020-02-20 3:51PM EST215.000.830.840.87-2.37-74.06%11,194016.82%
FB200221C002175002020-02-20 3:51PM EST217.500.220.220.24-1.27-85.23%13,757018.16%
FB200221C002200002020-02-20 3:51PM EST220.000.060.050.06-0.50-89.29%17,315019.92%
FB200221C002225002020-02-20 3:51PM EST222.500.020.020.03-0.17-89.47%13,107024.02%
FB200221C002250002020-02-20 3:50PM EST225.000.020.020.03-0.05-71.43%2,568030.08%
FB200221C002275002020-02-20 1:10PM EST227.500.020.000.01-0.02-50.00%430031.25%
FB200221C002300002020-02-20 2:31PM EST230.000.010.000.01-0.03-75.00%248036.72%
FB200221C002325002020-02-20 12:19PM EST232.500.010.000.01-0.03-75.00%14041.41%
FB200221C002350002020-02-20 1:45PM EST235.000.010.010.01-0.01-50.00%27046.88%
FB200221C002375002020-02-20 2:01PM EST237.500.010.010.010.00-1051.56%
FB200221C002400002020-02-20 1:45PM EST240.000.010.000.00-0.01-50.00%2025.00%
FB200221C002425002020-02-18 12:26PM EST242.500.020.000.070.00-1069.53%
FB200221C002450002020-02-20 10:07AM EST245.000.030.000.01+0.02+200.00%8060.94%
FB200221C002500002020-02-20 9:31AM EST250.000.010.000.000.00-6050.00%
FB200221C002550002020-02-18 9:45AM EST255.000.010.000.000.00-5050.00%
FB200221C002600002020-02-13 3:04PM EST260.000.010.000.010.00-75084.38%
FB200221C002650002020-02-12 12:41PM EST265.000.010.000.010.00-3093.75%
FB200221C002700002020-02-14 10:35AM EST270.000.010.000.010.00-100100.00%
FB200221C002750002020-02-19 1:12PM EST275.000.010.000.010.00-60106.25%
FB200221C002800002020-02-11 1:34PM EST280.000.010.000.010.00-20115.63%
FB200221C002850002020-02-18 12:40PM EST285.000.010.000.010.00-70121.88%
FB200221C002900002020-01-30 12:16PM EST290.000.010.000.010.00-800128.13%
FB200221C002950002020-01-29 3:45PM EST295.000.010.000.000.00-7050.00%
FB200221C003000002020-02-19 3:49PM EST300.000.010.000.010.00-10140.63%
FB200221C003050002020-02-20 10:10AM EST305.000.010.000.010.00-100150.00%
Options de ventepour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FB200221P001000002020-01-31 3:32PM EST100.000.030.000.010.00-425528312.50%
FB200221P001050002020-01-31 3:50PM EST105.000.010.000.010.00-337328300.00%
FB200221P001100002019-12-05 10:07AM EST110.000.030.000.070.00--0329.69%
FB200221P001150002020-01-31 1:33PM EST115.000.010.000.010.00-414422262.50%
FB200221P001200002019-12-20 1:55PM EST120.000.030.000.040.00-1660275.00%
FB200221P001250002019-12-30 9:52AM EST125.000.070.010.060.00-20270.31%
FB200221P001300002020-02-12 10:55AM EST130.000.010.000.010.00-11,754212.50%
FB200221P001350002020-02-06 11:09AM EST135.000.010.000.040.00-11326221.88%
FB200221P001400002020-02-05 10:14AM EST140.000.010.000.040.00-26395206.25%
FB200221P001450002020-02-14 2:31PM EST145.000.010.000.040.00-2232190.63%
FB200221P001500002020-02-13 1:37PM EST150.000.010.000.040.00-1747175.00%
FB200221P001550002020-02-13 1:37PM EST155.000.010.000.020.00-1501150.00%
FB200221P001600002020-02-18 9:56AM EST160.000.010.000.010.00-12,314128.13%
FB200221P001650002020-02-18 12:28PM EST165.000.010.000.010.00-26579115.63%
FB200221P001700002020-02-18 1:54PM EST170.000.010.000.010.00-922,043103.13%
FB200221P001750002020-02-20 12:12PM EST175.000.010.000.010.00-41,79090.63%
FB200221P001800002020-02-20 2:13PM EST180.000.030.000.01+0.02+200.00%74,56981.25%
FB200221P001850002020-02-20 2:13PM EST185.000.010.000.020.00-117,32073.44%
FB200221P001900002020-02-20 2:51PM EST190.000.010.000.01-0.01-50.00%15017,38756.25%
FB200221P001950002020-02-20 3:35PM EST195.000.010.000.04-0.02-66.67%5807,65453.13%
FB200221P001975002020-02-20 2:55PM EST197.500.020.010.03-0.03-60.00%6332,31449.22%
FB200221P002000002020-02-20 3:21PM EST200.000.040.030.04-0.03-42.86%46211,95544.53%
FB200221P002025002020-02-20 3:35PM EST202.500.050.040.05-0.03-37.50%1862,25039.06%
FB200221P002050002020-02-20 3:47PM EST205.000.060.060.07-0.04-40.00%8207,29833.79%
FB200221P002075002020-02-20 3:45PM EST207.500.090.120.13-0.05-35.71%1,88712,06829.79%
FB200221P002100002020-02-20 3:51PM EST210.000.220.220.23+0.03+15.79%2,83226,44424.81%
FB200221P002125002020-02-20 3:51PM EST212.500.570.560.58+0.28+96.55%4,9583,36021.83%
FB200221P002150002020-02-20 3:51PM EST215.001.601.531.57+0.97+153.97%8,9536,84821.29%
FB200221P002175002020-02-20 3:47PM EST217.503.003.303.45+1.61+115.83%4,7483,21624.76%
FB200221P002200002020-02-20 3:45PM EST220.005.095.805.95+2.12+71.38%1,2609,81835.65%
FB200221P002225002020-02-20 2:50PM EST222.506.848.058.20+1.70+33.07%1131,58537.79%
FB200221P002250002020-02-20 3:42PM EST225.0010.1210.5510.70+3.12+44.57%581,92146.05%
FB200221P002275002020-02-20 2:51PM EST227.5012.0013.2013.35+2.45+25.65%593257.13%
FB200221P002300002020-02-20 12:46PM EST230.0016.0015.6015.75+3.30+25.98%533,53960.25%
FB200221P002325002020-02-19 1:05PM EST232.5014.5518.0518.200.00-4364.55%
FB200221P002350002020-02-20 10:36AM EST235.0017.2020.5020.80-1.10-6.01%1072.85%
FB200221P002375002020-02-18 10:19AM EST237.5020.6523.1523.300.00-2184.18%
FB200221P002400002020-02-20 12:32PM EST240.0026.2025.6525.95-0.25-0.95%18595.12%
FB200221P002425002020-02-12 11:07AM EST242.5032.1528.0528.500.00-10100.49%
FB200221P002450002020-02-12 11:07AM EST245.0034.6530.4030.700.00-2089.65%
FB200221P002500002020-02-20 12:42PM EST250.0035.8035.5535.80+2.90+8.81%10112.70%
FB200221P002550002020-02-20 12:42PM EST255.0040.8040.7040.85+8.10+24.77%120132.03%
FB200221P002600002020-02-20 1:44PM EST260.0045.6543.4547.35-5.00-9.87%10210.55%
FB200221P002650002020-02-07 3:29PM EST265.0053.1548.5552.300.00-5193.75%
FB200221P002950002020-02-11 1:08PM EST295.0085.2078.5082.400.00--0158.59%
FB200221P003000002020-01-27 10:47AM EST300.0085.7485.1586.350.00--0223.24%
FB200221P003050002020-02-11 1:08PM EST305.0095.2088.5592.350.00--0173.44%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages