Mail

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 contrat	Date de la dernière transaction	Prix d’exercice	Dernier prix	Offre	Vente	Variation	% de variation	Volume	Position de place	Volatilité implicite
FB190927C00148000	2019-09-06 11:35AM EDT	148.00	39.45	41.80	42.10	0.00	-	1	0	73.44%
FB190927C00149000	2019-09-09 10:21AM EDT	149.00	38.30	40.75	41.00	0.00	-	-	0	83.20%
FB190927C00150000	2019-09-12 3:48PM EDT	150.00	38.40	39.80	40.10	0.00	-	1	0	69.53%
FB190927C00155000	2019-09-13 10:07AM EDT	155.00	32.70	34.65	35.25	0.00	-	1	0	60.94%
FB190927C00157500	2019-08-21 9:58AM EDT	157.50	28.55	32.10	32.65	0.00	-	1	0	78.91%
FB190927C00160000	2019-09-20 1:13PM EDT	160.00	29.45	28.95	30.70	-0.80	-2.64%	84	202	95.17%
FB190927C00162500	2019-09-20 10:27AM EDT	162.50	29.06	25.20	29.10	+2.17	+8.07%	1	17	109.84%
FB190927C00165000	2019-09-20 3:49PM EDT	165.00	24.45	24.20	25.45	+0.10	+0.41%	29	50	74.32%
FB190927C00167500	2019-09-20 12:22PM EDT	167.50	22.55	21.15	24.00	-0.45	-1.96%	3	6	52.54%
FB190927C00170000	2019-09-20 3:49PM EDT	170.00	19.37	18.95	20.75	+0.77	+4.14%	82	568	69.51%
FB190927C00172500	2019-09-20 1:32PM EDT	172.50	17.40	15.00	19.05	+0.40	+2.35%	5	545	78.03%
FB190927C00175000	2019-09-20 3:35PM EDT	175.00	14.72	13.00	17.30	-0.26	-1.74%	42	112	81.71%
FB190927C00177500	2019-09-20 1:47PM EDT	177.50	11.88	11.75	13.95	+2.73	+29.84%	16	220	60.77%
FB190927C00180000	2019-09-20 3:56PM EDT	180.00	10.25	8.00	12.40	-0.05	-0.49%	167	319	65.70%
FB190927C00182500	2019-09-20 3:57PM EDT	182.50	7.83	5.60	9.00	-0.17	-2.13%	190	692	45.19%
FB190927C00185000	2019-09-20 3:59PM EDT	185.00	5.60	3.55	7.70	-0.40	-6.67%	688	778	50.49%
FB190927C00187500	2019-09-20 3:59PM EDT	187.50	3.60	3.05	4.20	-0.40	-10.00%	1,908	2,047	29.22%
FB190927C00190000	2019-09-20 3:59PM EDT	190.00	2.17	1.92	2.17	-0.27	-11.07%	10,464	4,641	22.68%
FB190927C00192500	2019-09-20 3:59PM EDT	192.50	0.99	0.98	1.12	-0.31	-23.85%	11,765	4,089	22.14%
FB190927C00195000	2019-09-20 3:59PM EDT	195.00	0.47	0.40	0.47	-0.16	-25.40%	11,944	7,034	21.34%
FB190927C00197500	2019-09-20 3:59PM EDT	197.50	0.20	0.18	0.25	-0.09	-31.03%	2,597	2,382	23.10%
FB190927C00200000	2019-09-20 3:58PM EDT	200.00	0.10	0.08	0.10	-0.04	-28.57%	3,725	3,869	23.34%
FB190927C00202500	2019-09-20 3:52PM EDT	202.50	0.05	0.05	0.06	-0.02	-28.57%	1,690	766	25.49%
FB190927C00205000	2019-09-20 1:21PM EDT	205.00	0.05	0.03	0.05	-0.01	-16.67%	216	2,294	28.71%
FB190927C00207500	2019-09-20 1:55PM EDT	207.50	0.03	0.00	0.06	-0.01	-25.00%	90	179	33.40%
FB190927C00210000	2019-09-20 2:50PM EDT	210.00	0.03	0.00	0.06	-0.02	-40.00%	151	636	37.11%
FB190927C00212500	2019-09-20 11:34AM EDT	212.50	0.03	0.00	0.13	-0.02	-40.00%	279	1,604	46.00%
FB190927C00215000	2019-09-19 10:50AM EDT	215.00	0.02	0.00	0.13	0.00	-	20	101	50.00%
FB190927C00217500	2019-09-16 12:13AM EDT	217.50	0.02	-	0.05	0.00	-	-	0	46.88%
FB190927C00220000	2019-09-10 11:24AM EDT	220.00	0.02	0.00	0.04	0.00	-	61	0	48.83%
FB190927C00225000	2019-09-10 12:03PM EDT	225.00	0.01	0.00	0.04	0.00	-	1	0	50.78%
FB190927C00230000	2019-08-27 9:59AM EDT	230.00	0.02	0.00	0.04	0.00	-	10	0	56.64%
FB190927C00235000	2019-08-28 2:13PM EDT	235.00	0.02	0.00	0.04	0.00	-	13	0	62.50%
FB190927C00240000	2019-09-06 12:57PM EDT	240.00	0.02	0.00	0.00	0.00	-	1	0	50.00%
FB190927C00250000	2019-08-09 12:03PM EDT	250.00	0.04	0.00	0.00	0.00	-	1	1	50.00%

Options de ventepour27 septembre 2019

Nom du contrat	Date de la dernière transaction	Prix d’exercice	Dernier prix	Offre	Vente	Variation	% de variation	Volume	Position de place	Volatilité implicite
FB190927P00148000	2019-09-20 2:59PM EDT	148.00	0.01	0.00	0.13	0.00	-	20	44	84.38%
FB190927P00149000	2019-09-09 10:22AM EDT	149.00	0.03	0.00	0.03	0.00	-	1	0	69.53%
FB190927P00150000	2019-09-19 10:23AM EDT	150.00	0.02	0.00	0.02	0.00	-	30	106	65.63%
FB190927P00152500	2019-09-10 2:41PM EDT	152.50	0.07	0.01	0.04	0.00	-	11	0	67.19%
FB190927P00155000	2019-09-19 12:14PM EDT	155.00	0.02	0.00	0.08	0.00	-	10	452	66.02%
FB190927P00157500	2019-09-10 3:56PM EDT	157.50	0.04	0.00	0.04	0.00	-	266	0	57.03%
FB190927P00160000	2019-09-20 11:33AM EDT	160.00	0.03	0.00	0.04	+0.02	+200.00%	30	484	52.34%
FB190927P00162500	2019-09-20 11:06AM EDT	162.50	0.01	0.00	0.09	-0.04	-80.00%	1	257	53.13%
FB190927P00165000	2019-09-20 2:43PM EDT	165.00	0.03	0.02	0.04	+0.01	+50.00%	4	881	47.66%
FB190927P00167500	2019-09-20 3:57PM EDT	167.50	0.02	0.00	0.15	-0.01	-33.33%	3	736	52.83%
FB190927P00170000	2019-09-20 3:29PM EDT	170.00	0.06	0.00	0.17	+0.01	+20.00%	57	1,004	48.63%
FB190927P00172500	2019-09-20 3:57PM EDT	172.50	0.07	0.04	0.18	0.00	-	105	847	43.85%
FB190927P00175000	2019-09-20 3:58PM EDT	175.00	0.10	0.09	0.30	-0.02	-16.67%	172	1,547	42.87%
FB190927P00177500	2019-09-20 3:55PM EDT	177.50	0.16	0.01	0.35	0.00	-	381	1,353	38.38%
FB190927P00180000	2019-09-20 3:58PM EDT	180.00	0.25	0.12	0.30	0.00	-	620	2,589	31.01%
FB190927P00182500	2019-09-20 3:59PM EDT	182.50	0.42	0.35	0.80	0.00	-	1,378	1,946	34.13%
FB190927P00185000	2019-09-20 3:59PM EDT	185.00	0.71	0.55	1.15	-0.02	-2.74%	2,349	3,803	31.20%
FB190927P00187500	2019-09-20 3:59PM EDT	187.50	1.26	1.22	1.41	-0.06	-4.55%	5,522	5,249	25.22%
FB190927P00190000	2019-09-20 3:59PM EDT	190.00	2.18	2.10	2.40	-0.06	-2.68%	8,491	5,029	24.34%
FB190927P00192500	2019-09-20 3:59PM EDT	192.50	3.65	3.20	4.70	-0.09	-2.41%	1,632	722	33.28%
FB190927P00195000	2019-09-20 3:55PM EDT	195.00	5.62	5.15	6.85	+0.07	+1.26%	1,693	714	38.48%
FB190927P00197500	2019-09-20 3:56PM EDT	197.50	7.70	7.50	8.75	+0.18	+2.39%	4	1,000	38.70%
FB190927P00200000	2019-09-20 11:40AM EDT	200.00	9.50	9.70	11.00	-0.30	-3.06%	36	52	41.80%
FB190927P00202500	2019-09-20 10:30AM EDT	202.50	11.20	11.45	14.05	-2.45	-17.95%	2	20	56.69%
FB190927P00205000	2019-09-20 10:38AM EDT	205.00	13.75	12.90	17.40	-3.74	-21.38%	2	0	75.37%

En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages