FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200710C001150002020-06-30 11:24AM EDT115.00114.75119.35119.550.00-14290.72%
FB200710C001450002020-06-26 12:45PM EDT145.0082.0090.1591.050.00-11243.12%
FB200710C001500002020-07-01 2:39PM EDT150.0088.0583.9584.80+1.05+1.21%153190.67%
FB200710C001600002020-06-26 3:47PM EDT160.0058.2573.8075.150.00-6357170.41%
FB200710C001650002020-06-23 2:50PM EDT165.0079.5869.3070.150.00-13166.46%
FB200710C001700002020-06-26 3:04PM EDT170.0050.3264.1565.000.00-67150.49%
FB200710C001750002020-07-02 3:43PM EDT175.0058.8359.0560.10+22.33+61.18%1014139.26%
FB200710C001800002020-07-01 2:57PM EDT180.0057.5054.2055.200.00-111418131.35%
FB200710C001850002020-07-02 2:38PM EDT185.0049.1049.3550.00-4.40-8.22%152,107119.73%
FB200710C001900002020-07-02 3:17PM EDT190.0044.1044.1546.40-3.60-7.55%135120.85%
FB200710C001950002020-07-02 3:34PM EDT195.0039.4239.1540.00-0.38-0.95%15796.07%
FB200710C002000002020-07-02 3:27PM EDT200.0033.1334.3035.00-4.67-12.35%6712387.01%
FB200710C002025002020-07-02 3:40PM EDT202.5031.0032.1032.85-1.60-4.91%539887.40%
FB200710C002050002020-07-02 3:53PM EDT205.0028.2629.5530.05-1.99-6.58%39579.03%
FB200710C002075002020-07-02 3:53PM EDT207.5025.9928.2029.10-4.90-15.86%316792.48%
FB200710C002100002020-07-02 3:42PM EDT210.0023.8024.8525.80-4.93-17.16%8235075.76%
FB200710C002125002020-07-02 3:41PM EDT212.5021.4422.4522.70-2.91-11.95%3231266.63%
FB200710C002150002020-07-02 3:41PM EDT215.0019.3719.9020.15-3.79-16.36%5792660.30%
FB200710C002175002020-07-02 3:47PM EDT217.5016.8018.0018.65-3.95-19.04%33957263.92%
FB200710C002200002020-07-02 3:56PM EDT220.0014.0415.3515.55-4.46-24.11%2571,15053.61%
FB200710C002225002020-07-02 3:44PM EDT222.5012.3513.1013.40-3.90-24.00%21556550.45%
FB200710C002250002020-07-02 3:57PM EDT225.0010.1011.0511.15-3.88-27.75%8922,00847.61%
FB200710C002275002020-07-02 3:58PM EDT227.508.439.159.25-3.57-29.75%26793245.69%
FB200710C002300002020-07-02 3:58PM EDT230.006.797.357.45-3.24-32.30%1,7452,98643.54%
FB200710C002325002020-07-02 3:59PM EDT232.505.205.805.85-3.10-37.35%1,2421,36341.79%
FB200710C002350002020-07-02 3:59PM EDT235.003.954.404.50-2.80-41.48%6,1192,71340.60%
FB200710C002375002020-07-02 3:59PM EDT237.502.973.303.35-2.28-43.43%6,1932,16339.48%
FB200710C002400002020-07-02 3:59PM EDT240.002.142.412.45-1.96-47.80%11,5534,14138.82%
FB200710C002425002020-07-02 3:58PM EDT242.501.481.691.73-1.68-53.16%4,0101,81038.16%
FB200710C002450002020-07-02 3:59PM EDT245.001.041.181.21-1.30-55.56%5,5753,00437.92%
FB200710C002475002020-07-02 3:59PM EDT247.500.710.820.83-1.01-58.72%1,98692837.77%
FB200710C002500002020-07-02 3:59PM EDT250.000.490.560.58-0.81-62.31%11,8013,61138.11%
FB200710C002525002020-07-02 3:58PM EDT252.500.340.390.40-0.60-63.83%3,9343,73038.43%
FB200710C002550002020-07-02 3:56PM EDT255.000.260.320.34-0.43-62.32%1,0342,37140.63%
FB200710C002575002020-07-02 3:59PM EDT257.500.200.210.22-0.33-62.26%4203,23040.43%
FB200710C002600002020-07-02 3:59PM EDT260.000.120.180.19-0.28-70.00%62485142.48%
FB200710C002625002020-07-02 3:59PM EDT262.500.130.120.15-0.24-64.86%9724143.75%
FB200710C002650002020-07-02 3:43PM EDT265.000.110.110.13-0.14-56.00%9445445.61%
FB200710C002700002020-07-02 3:39PM EDT270.000.070.070.08-0.09-56.25%22748047.66%
FB200710C002750002020-07-02 3:54PM EDT275.000.040.050.06-0.09-69.23%9665350.39%
FB200710C002800002020-07-02 3:56PM EDT280.000.030.040.05-0.06-66.67%6434753.71%
FB200710C002850002020-07-02 1:07PM EDT285.000.030.030.04-0.04-57.14%2324156.64%
FB200710C002900002020-07-02 3:33PM EDT290.000.030.010.03-0.03-50.00%224157.42%
FB200710C002950002020-07-02 3:20PM EDT295.000.020.000.03-0.03-60.00%337959.77%
FB200710C003000002020-07-02 12:39PM EDT300.000.020.000.03-0.04-66.67%7439363.28%
FB200710C003050002020-07-02 3:58PM EDT305.000.020.010.020.00-46367.19%
FB200710C003100002020-07-02 2:17PM EDT310.000.010.000.02-0.01-50.00%215268.75%
FB200710C003150002020-07-02 10:19AM EDT315.000.020.000.020.00-5714071.88%
FB200710C003200002020-07-02 12:49PM EDT320.000.010.000.00-0.01-50.00%1627050.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200710P001150002020-06-30 12:23PM EDT115.000.010.000.010.00-3207156.25%
FB200710P001200002020-06-30 10:35AM EDT120.000.010.000.020.00-1018156.25%
FB200710P001250002020-06-29 3:16PM EDT125.000.050.000.010.00-6580137.50%
FB200710P001300002020-06-29 11:53AM EDT130.000.040.000.020.00-1343137.50%
FB200710P001350002020-06-29 12:17PM EDT135.000.060.000.020.00-7872129.69%
FB200710P001400002020-07-01 12:25PM EDT140.000.010.000.020.00-10188121.88%
FB200710P001450002020-07-02 1:54PM EDT145.000.010.000.010.00-5992,054106.25%
FB200710P001500002020-07-02 3:52PM EDT150.000.020.000.03-0.01-33.33%7242109.38%
FB200710P001550002020-07-02 12:47PM EDT155.000.020.010.03-0.01-33.33%10128104.69%
FB200710P001600002020-07-02 3:53PM EDT160.000.030.020.030.00-10519799.61%
FB200710P001650002020-07-02 3:07PM EDT165.000.030.030.04-0.02-40.00%3454395.31%
FB200710P001700002020-07-02 3:56PM EDT170.000.060.040.05+0.02+50.00%3223190.23%
FB200710P001750002020-07-02 3:53PM EDT175.000.070.060.070.00-2245186.52%
FB200710P001800002020-07-02 3:59PM EDT180.000.070.070.08-0.03-30.00%2531,08980.47%
FB200710P001850002020-07-02 3:57PM EDT185.000.110.080.10-0.01-8.33%5390974.61%
FB200710P001900002020-07-02 3:57PM EDT190.000.140.120.13-0.01-6.67%1091,82970.12%
FB200710P001950002020-07-02 3:58PM EDT195.000.180.140.16+0.01+5.88%1942,23864.06%
FB200710P002000002020-07-02 3:58PM EDT200.000.240.200.21+0.01+4.35%1,3302,93759.28%
FB200710P002025002020-07-02 3:54PM EDT202.500.250.210.24+0.01+4.17%11195456.15%
FB200710P002050002020-07-02 3:57PM EDT205.000.290.250.260.00-35693353.32%
FB200710P002075002020-07-02 3:58PM EDT207.500.350.300.31+0.03+9.38%3771,14550.88%
FB200710P002100002020-07-02 3:59PM EDT210.000.430.340.36+0.04+10.26%1,0512,19848.29%
FB200710P002125002020-07-02 3:57PM EDT212.500.520.440.47+0.07+15.56%73295046.68%
FB200710P002150002020-07-02 3:59PM EDT215.000.640.560.59+0.09+16.36%1,2962,05744.63%
FB200710P002175002020-07-02 3:59PM EDT217.500.810.650.68+0.14+20.90%95690841.43%
FB200710P002200002020-07-02 3:59PM EDT220.001.050.930.96+0.21+25.00%7,6552,78840.63%
FB200710P002225002020-07-02 3:59PM EDT222.501.421.241.27+0.33+30.28%1,77589339.06%
FB200710P002250002020-07-02 3:59PM EDT225.001.871.671.71+0.45+31.69%3,7352,48637.82%
FB200710P002275002020-07-02 3:59PM EDT227.502.512.112.18+0.64+34.22%3,7531,36635.66%
FB200710P002300002020-07-02 3:59PM EDT230.003.202.973.05+0.75+30.61%7,4752,03035.61%
FB200710P002325002020-07-02 3:59PM EDT232.504.343.853.95+1.14+35.63%2,3401,23334.16%
FB200710P002350002020-07-02 3:59PM EDT235.005.504.404.80+1.40+34.15%6,5731,77930.60%
FB200710P002375002020-07-02 3:57PM EDT237.506.956.356.45+1.75+33.65%1,77282231.45%
FB200710P002400002020-07-02 3:58PM EDT240.008.657.958.05+2.20+34.11%1,04073629.91%
FB200710P002425002020-07-02 3:59PM EDT242.5010.459.409.55+2.42+30.14%15118323.66%
FB200710P002450002020-07-02 3:53PM EDT245.0012.9311.3511.50+3.73+40.54%1822820.00%
FB200710P002475002020-07-02 3:06PM EDT247.5014.0013.5513.95+2.35+20.17%175660.00%
FB200710P002500002020-07-02 3:51PM EDT250.0017.6015.8516.25+4.95+39.13%1071210.00%
FB200710P002525002020-07-02 2:34PM EDT252.5017.7518.3018.65+0.75+4.41%22650.00%
FB200710P002550002020-07-02 2:49PM EDT255.0020.5020.6521.05+1.30+6.77%1340.00%
FB200710P002575002020-07-02 1:32PM EDT257.5022.2422.9023.70+1.59+7.70%2210.00%
FB200710P002600002020-06-25 3:23PM EDT260.0022.0025.6026.05-2.65-10.75%10130.00%
FB200710P002650002020-07-02 12:20PM EDT265.0029.7530.2031.00-16.75-36.02%2200.00%
FB200710P002700002020-06-26 1:58PM EDT270.0051.6935.0036.050.00-320.00%
FB200710P002900002020-06-26 11:22AM EDT290.0067.2054.9556.000.00-800.00%
FB200710P003000002020-06-26 12:37PM EDT300.0086.0064.9066.200.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines