FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200409C001000002020-03-27 9:33AM EDT100.0059.2051.7556.250.00-595267.19%
FB200409C001050002020-03-24 2:44PM EDT105.0052.0246.8551.250.00-211243.31%
FB200409C001100002020-04-02 12:10PM EDT110.0050.3941.8546.300.00-12221.88%
FB200409C001150002020-03-23 3:35PM EDT115.0031.6536.8541.350.00-2121200.93%
FB200409C001200002020-03-23 3:14PM EDT120.0028.8531.8036.300.00-9027177.78%
FB200409C001250002020-04-03 9:38AM EDT125.0031.7527.1030.00-0.80-2.46%29029119.04%
FB200409C001280002020-03-31 10:40AM EDT128.0042.1524.4028.400.00-25281.45%
FB200409C001290002020-04-03 2:40PM EDT129.0023.2823.0027.45-5.42-18.89%101761.33%
FB200409C001300002020-04-01 3:58PM EDT130.0030.2224.2526.550.00-157113.48%
FB200409C001310002020-03-26 3:44PM EDT131.0027.1021.0525.500.00-5963.28%
FB200409C001320002020-04-01 1:35PM EDT132.0028.8520.1524.650.00-11470.12%
FB200409C001330002020-03-27 2:28PM EDT133.0026.2019.1523.650.00-208667.38%
FB200409C001340002020-03-26 3:15PM EDT134.0029.1518.3522.650.00-392569.68%
FB200409C001350002020-04-03 3:11PM EDT135.0017.8617.4021.70-7.69-30.10%41168.90%
FB200409C001360002020-03-26 10:23AM EDT136.0024.0016.4520.750.00-24467.82%
FB200409C001370002020-03-27 9:39AM EDT137.0022.6517.3519.800.00-15191.38%
FB200409C001380002020-04-03 3:02PM EDT138.0015.5014.6518.95-10.35-40.04%22768.16%
FB200409C001390002020-04-03 3:50PM EDT139.0015.2513.6517.95-8.70-36.33%42564.84%
FB200409C001400002020-04-03 3:59PM EDT140.0015.0013.2515.70-2.90-16.20%225850.88%
FB200409C001410002020-04-03 1:37PM EDT141.0012.6512.2015.30-5.41-29.96%51456.84%
FB200409C001420002020-04-03 3:50PM EDT142.0012.5511.1514.50-3.30-20.82%104455.47%
FB200409C001430002020-04-03 3:09PM EDT143.0010.9510.4013.60-14.35-56.72%34156.25%
FB200409C001440002020-04-03 3:51PM EDT144.0010.659.3513.20-6.19-36.76%844458.40%
FB200409C001450002020-04-03 3:56PM EDT145.0010.479.6510.80-4.13-28.29%18519653.61%
FB200409C001460002020-04-03 3:14PM EDT146.009.007.8010.30-8.80-49.44%1315168.07%
FB200409C001470002020-04-03 3:59PM EDT147.009.016.9010.75-5.64-38.50%1098656.08%
FB200409C001480002020-04-03 2:43PM EDT148.007.006.109.85-4.65-39.91%463654.08%
FB200409C001490002020-04-03 3:46PM EDT149.006.005.308.90-4.80-44.44%276051.42%
FB200409C001500002020-04-03 3:59PM EDT150.006.656.007.00-2.69-28.80%1,45621052.37%
FB200409C001525002020-04-03 3:59PM EDT152.504.954.505.10-3.18-39.11%1,25319553.64%
FB200409C001550002020-04-03 3:59PM EDT155.003.423.353.60-3.08-47.38%2,62255250.56%
FB200409C001575002020-04-03 3:59PM EDT157.502.232.202.36-2.72-54.95%2,03083147.56%
FB200409C001600002020-04-03 3:59PM EDT160.001.381.301.45-2.16-61.02%6,2021,29045.36%
FB200409C001625002020-04-03 3:59PM EDT162.500.870.680.87-1.35-60.81%2,7911,03044.46%
FB200409C001650002020-04-03 3:59PM EDT165.000.420.350.46-1.18-73.75%1,9731,28242.92%
FB200409C001675002020-04-03 3:57PM EDT167.500.250.230.30-0.69-73.40%1,22466744.53%
FB200409C001700002020-04-03 3:59PM EDT170.000.150.150.22-0.40-72.73%1,6771,21047.17%
FB200409C001725002020-04-03 3:57PM EDT172.500.100.060.13-0.29-74.36%2361,33047.66%
FB200409C001750002020-04-03 3:59PM EDT175.000.070.050.10-0.19-73.08%9102,49350.39%
FB200409C001775002020-04-03 3:52PM EDT177.500.050.010.08-0.11-68.75%17166253.13%
FB200409C001800002020-04-03 3:57PM EDT180.000.080.010.09-0.02-20.00%2321,02153.91%
FB200409C001825002020-04-03 1:55PM EDT182.500.040.040.13-0.01-20.00%6327262.50%
FB200409C001850002020-04-03 1:50PM EDT185.000.030.030.05-0.04-57.14%3438160.16%
FB200409C001875002020-04-03 11:07AM EDT187.500.010.000.12-0.04-80.00%335967.58%
FB200409C001900002020-04-03 12:36PM EDT190.000.030.020.040.00-2373165.63%
FB200409C001925002020-04-03 11:13AM EDT192.500.030.000.11-0.02-40.00%228374.22%
FB200409C001950002020-04-02 11:16AM EDT195.000.040.000.110.00-671878.13%
FB200409C001975002020-04-03 10:30AM EDT197.500.010.010.110.00-3619582.42%
FB200409C002000002020-04-03 3:39PM EDT200.000.020.010.10+0.01+100.00%1752385.16%
FB200409C002025002020-03-26 10:07AM EDT202.500.060.000.110.00-153088.67%
FB200409C002050002020-04-03 9:30AM EDT205.000.010.000.11-0.04-80.00%591,13592.19%
FB200409C002075002020-03-06 2:46PM EDT207.500.080.000.100.00-12894.53%
FB200409C002100002020-04-03 2:47PM EDT210.000.010.000.010.00-110278.13%
FB200409C002125002020-03-30 10:16AM EDT212.500.030.000.100.00-434100.78%
FB200409C002150002020-03-13 9:58AM EDT215.000.200.000.020.00-43389.06%
FB200409C002175002020-03-06 12:43PM EDT217.500.060.000.010.00-51785.94%
FB200409C002200002020-04-02 1:37PM EDT220.000.010.000.100.00-227110.16%
FB200409C002225002020-03-04 4:44PM EDT222.500.130.000.100.00-335113.28%
FB200409C002250002020-03-26 10:46AM EDT225.000.090.000.100.00-1034116.41%
FB200409C002275002020-04-01 10:03AM EDT227.500.010.000.100.00-19119.53%
FB200409C002300002020-03-16 12:00AM EDT230.000.110.000.030.00-1147107.81%
FB200409C002325002020-03-30 1:11PM EDT232.500.030.000.100.00-138125.00%
Ventaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200409P000750002020-03-20 3:15PM EDT75.000.060.000.020.00-161187.50%
FB200409P000800002020-04-03 3:27PM EDT80.000.010.000.01-0.01-50.00%1059162.50%
FB200409P000850002020-03-23 11:35AM EDT85.000.150.000.100.00-226184.38%
FB200409P000900002020-03-27 10:27AM EDT90.000.080.000.100.00-3530167.97%
FB200409P000950002020-04-02 2:17PM EDT95.000.020.000.100.00-289152.34%
FB200409P001000002020-04-03 3:42PM EDT100.000.030.010.06+0.02+200.00%14942132.03%
FB200409P001050002020-04-03 10:39AM EDT105.000.030.000.11-0.01-25.00%2173125.00%
FB200409P001100002020-04-03 3:11PM EDT110.000.010.010.10-0.04-80.00%22483110.94%
FB200409P001150002020-04-03 3:58PM EDT115.000.020.010.06-0.04-66.67%1720792.97%
FB200409P001200002020-04-03 3:38PM EDT120.000.060.030.04-0.03-33.33%26639780.47%
FB200409P001250002020-04-03 3:30PM EDT125.000.160.000.12+0.01+6.67%43532473.63%
FB200409P001280002020-04-03 3:42PM EDT128.000.220.130.17+0.07+46.67%6430076.17%
FB200409P001290002020-04-03 3:18PM EDT129.000.200.000.21-0.14-41.18%134569.34%
FB200409P001300002020-04-03 3:58PM EDT130.000.180.150.19-0.06-25.00%35553372.36%
FB200409P001310002020-04-03 3:12PM EDT131.000.320.030.41-0.08-20.00%493673.05%
FB200409P001320002020-04-03 2:43PM EDT132.000.450.060.44-0.05-10.00%83171.97%
FB200409P001330002020-04-03 3:50PM EDT133.000.400.100.36-0.10-20.00%8518467.97%
FB200409P001340002020-04-03 3:53PM EDT134.000.300.170.51-0.15-33.33%338670.61%
FB200409P001350002020-04-03 3:56PM EDT135.000.350.270.45-0.06-14.63%62666268.46%
FB200409P001360002020-04-03 3:11PM EDT136.000.660.280.55-0.03-4.35%43930567.68%
FB200409P001370002020-04-03 3:59PM EDT137.000.490.390.66-0.09-15.52%27427468.46%
FB200409P001380002020-04-03 3:59PM EDT138.000.540.400.68-0.34-38.64%18319165.72%
FB200409P001390002020-04-03 3:27PM EDT139.001.010.550.87+0.12+13.48%1024467.38%
FB200409P001400002020-04-03 3:59PM EDT140.001.090.661.08+0.20+22.47%1,29072868.07%
FB200409P001410002020-04-03 3:57PM EDT141.000.840.630.95-0.16-16.00%13710462.60%
FB200409P001420002020-04-03 3:59PM EDT142.000.900.001.08-0.55-37.93%90922752.69%
FB200409P001430002020-04-03 3:57PM EDT143.001.120.911.870.00-4577168.02%
FB200409P001440002020-04-03 3:59PM EDT144.001.151.102.57+0.33+40.24%41927572.02%
FB200409P001450002020-04-03 3:59PM EDT145.001.401.121.80+0.30+27.27%1,7151,33661.30%
FB200409P001460002020-04-03 3:59PM EDT146.001.501.401.67-0.34-18.48%37138158.50%
FB200409P001470002020-04-03 3:58PM EDT147.001.711.581.86-0.12-6.56%29816957.30%
FB200409P001480002020-04-03 3:56PM EDT148.001.961.842.11-0.13-6.22%45342956.84%
FB200409P001490002020-04-03 3:54PM EDT149.002.182.153.55+0.18+9.00%17532264.77%
FB200409P001500002020-04-03 3:59PM EDT150.002.552.252.90+0.55+27.50%3,0041,26355.93%
FB200409P001525002020-04-03 3:59PM EDT152.503.253.203.45+0.75+30.00%1,46730152.42%
FB200409P001550002020-04-03 3:59PM EDT155.004.183.305.85+0.81+24.04%2,0421,44452.52%
FB200409P001575002020-04-03 3:59PM EDT157.505.504.157.45+1.24+29.11%57964070.73%
FB200409P001600002020-04-03 3:59PM EDT160.007.085.757.65+1.58+28.73%47183051.03%
FB200409P001625002020-04-03 3:52PM EDT162.509.297.6511.00+2.19+30.85%42750273.34%
FB200409P001650002020-04-03 3:56PM EDT165.0011.459.9513.35+2.83+32.83%5846351.47%
FB200409P001675002020-04-03 3:57PM EDT167.5013.4712.3015.75+2.67+24.72%7425155.86%
FB200409P001700002020-04-03 3:59PM EDT170.0015.9914.2017.65+2.04+14.62%6445485.86%
FB200409P001725002020-04-02 3:19PM EDT172.5015.6716.2020.700.00-30308103.27%
FB200409P001750002020-04-03 3:34PM EDT175.0022.5518.7021.20+6.65+41.82%623364.89%
FB200409P001775002020-04-03 2:20PM EDT177.5025.7321.3025.75+4.67+22.17%119762.21%
FB200409P001800002020-04-03 3:48PM EDT180.0026.8024.1027.70+3.29+13.99%4010257.62%
FB200409P001825002020-04-02 1:29PM EDT182.5024.6626.2530.750.00-118470.31%
FB200409P001850002020-04-03 2:30PM EDT185.0033.4829.1033.00+8.98+36.65%1525978.13%
FB200409P001875002020-04-03 3:48PM EDT187.5034.5531.2534.25+7.48+27.63%15115110.84%
FB200409P001900002020-04-03 3:32PM EDT190.0037.9033.7536.95+8.36+28.30%7213122.07%
FB200409P001925002020-04-03 1:26PM EDT192.5039.0836.1540.65+5.78+17.36%55678.13%
FB200409P001950002020-04-03 3:54PM EDT195.0040.7539.4541.20+3.25+8.67%1726104.88%
FB200409P001975002020-04-03 2:22PM EDT197.5046.3041.1545.00+10.46+29.19%138152.98%
FB200409P002000002020-04-03 3:56PM EDT200.0046.0543.7546.60+12.72+38.16%775131.35%
FB200409P002025002020-03-26 11:49AM EDT202.5041.6046.2050.700.00-3099.41%
FB200409P002050002020-04-03 1:49PM EDT205.0053.2048.6553.15+7.36+16.06%52896.48%
FB200409P002075002020-03-25 9:40AM EDT207.5046.5553.2053.900.00-33116.21%
FB200409P002100002020-04-02 10:28AM EDT210.0050.6653.6558.150.00-111103.52%
FB200409P002125002020-03-20 3:45PM EDT212.5063.1156.1560.650.00-2021107.03%
FB200409P002150002020-03-25 3:06PM EDT215.0055.0058.6563.150.00-51110.16%
FB200409P002175002020-04-03 10:18AM EDT217.5061.4061.1565.65-1.43-2.28%10113.48%
FB200409P002275002020-03-27 4:08AM EDT227.5037.7574.4076.000.00-10216.31%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines