FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200403C000800002020-03-20 5:49PM EDT80.0060.500.000.000.00--00.00%
FB200403C001000002020-04-02 9:52AM EDT100.0058.400.000.000.00-100.00%
FB200403C001050002020-04-02 3:32PM EDT105.0052.100.000.000.00-300.00%
FB200403C001100002020-03-26 3:41PM EDT110.0051.500.000.000.00-300.00%
FB200403C001150002020-04-02 10:35AM EDT115.0045.800.000.000.00-600.00%
FB200403C001200002020-03-31 3:39PM EDT120.0039.950.000.000.00-200.00%
FB200403C001250002020-03-30 2:12PM EDT125.0037.650.000.000.00-200.00%
FB200403C001280002020-03-25 3:37PM EDT128.0032.350.000.000.00-10500.00%
FB200403C001290002020-04-02 11:26AM EDT129.0030.650.000.000.00-100.00%
FB200403C001300002020-04-02 12:57PM EDT130.0030.150.000.000.00-400.00%
FB200403C001310002020-04-02 9:35AM EDT131.0029.400.000.000.00-400.00%
FB200403C001320002020-04-02 10:52AM EDT132.0027.700.000.000.00-200.00%
FB200403C001330002020-03-27 3:18PM EDT133.0026.800.000.000.00-2700.00%
FB200403C001340002020-04-02 9:34AM EDT134.0025.750.000.000.00-300.00%
FB200403C001350002020-03-30 1:35PM EDT135.0029.000.000.000.00-300.00%
FB200403C001360002020-03-27 2:57PM EDT136.0024.000.000.000.00-2900.00%
FB200403C001370002020-04-02 1:26PM EDT137.0020.900.000.000.00-700.00%
FB200403C001380002020-03-31 3:19PM EDT138.0029.550.000.000.00-10200.00%
FB200403C001390002020-04-02 9:52AM EDT139.0019.300.000.000.00-300.00%
FB200403C001400002020-04-02 10:43AM EDT140.0020.620.000.000.00-24200.00%
FB200403C001410002020-03-30 12:04PM EDT141.0021.720.000.000.00-100.00%
FB200403C001420002020-03-31 3:35PM EDT142.0025.500.000.000.00-300.00%
FB200403C001430002020-03-31 3:21PM EDT143.0024.880.000.000.00-200.00%
FB200403C001440002020-03-27 2:44PM EDT144.0015.700.000.000.00-500.00%
FB200403C001450002020-04-02 1:27PM EDT145.0013.100.000.000.00-500.00%
FB200403C001460002020-04-02 2:56PM EDT146.0011.650.000.000.00-400.00%
FB200403C001470002020-04-02 10:29AM EDT147.0014.000.000.000.00-500.00%
FB200403C001480002020-04-02 1:10PM EDT148.0011.430.000.000.00-500.00%
FB200403C001490002020-04-02 10:52AM EDT149.0011.350.000.000.00-400.00%
FB200403C001500002020-04-02 3:25PM EDT150.008.030.000.000.00-11200.00%
FB200403C001525002020-04-02 3:54PM EDT152.505.680.000.000.00-5200.00%
FB200403C001550002020-04-02 3:58PM EDT155.004.000.000.000.00-53300.00%
FB200403C001575002020-04-02 3:59PM EDT157.502.320.000.000.00-1,88700.00%
FB200403C001600002020-04-02 3:59PM EDT160.001.000.000.000.00-7,36506.25%
FB200403C001625002020-04-02 3:59PM EDT162.500.500.000.000.00-4,152012.50%
FB200403C001650002020-04-02 3:59PM EDT165.000.190.000.000.00-5,674025.00%
FB200403C001675002020-04-02 3:59PM EDT167.500.100.000.000.00-2,635025.00%
FB200403C001700002020-04-02 3:59PM EDT170.000.070.000.000.00-8,109025.00%
FB200403C001725002020-04-02 3:59PM EDT172.500.060.000.000.00-1,991050.00%
FB200403C001750002020-04-02 3:59PM EDT175.000.040.000.000.00-1,102050.00%
FB200403C001775002020-04-02 3:59PM EDT177.500.030.000.000.00-242050.00%
FB200403C001800002020-04-02 3:41PM EDT180.000.020.000.000.00-598050.00%
FB200403C001825002020-04-02 1:38PM EDT182.500.030.000.000.00-238050.00%
FB200403C001850002020-04-02 2:07PM EDT185.000.020.000.000.00-47050.00%
FB200403C001875002020-04-02 3:31PM EDT187.500.010.000.000.00-18050.00%
FB200403C001900002020-04-02 2:30PM EDT190.000.010.000.000.00-14050.00%
FB200403C001925002020-04-01 12:31PM EDT192.500.010.000.000.00-100050.00%
FB200403C001950002020-04-01 3:10PM EDT195.000.010.000.000.00-28050.00%
FB200403C001975002020-04-01 3:49PM EDT197.500.010.000.000.00-4050.00%
FB200403C002000002020-04-02 9:46AM EDT200.000.020.000.000.00-4050.00%
FB200403C002025002020-03-31 11:46AM EDT202.500.040.000.000.00-111050.00%
FB200403C002050002020-04-01 10:39AM EDT205.000.020.000.000.00-1050.00%
FB200403C002075002020-04-01 11:19AM EDT207.500.010.000.000.00-2050.00%
FB200403C002100002020-04-02 9:45AM EDT210.000.020.000.000.00-1050.00%
FB200403C002125002020-03-31 10:22AM EDT212.500.010.000.000.00-10050.00%
FB200403C002150002020-03-31 3:20PM EDT215.000.010.000.000.00-2050.00%
FB200403C002175002020-03-31 2:59PM EDT217.500.010.010.000.00-10193.75%
FB200403C002200002020-03-31 2:34PM EDT220.000.010.000.000.00-9050.00%
FB200403C002225002020-03-31 11:57AM EDT222.500.010.000.000.00-1050.00%
FB200403C002250002020-03-31 11:16AM EDT225.000.010.000.000.00-3050.00%
FB200403C002275002020-03-31 10:24AM EDT227.500.040.000.000.00-2050.00%
FB200403C002300002020-04-01 12:32PM EDT230.000.010.000.000.00-1050.00%
FB200403C002325002020-03-06 2:02PM EDT232.500.110.000.000.00-1050.00%
FB200403C002350002020-04-02 11:56AM EDT235.000.030.000.000.00-1050.00%
FB200403C002375002020-03-05 4:46PM EDT237.500.040.000.000.00-1050.00%
FB200403C002400002020-03-31 11:54AM EDT240.000.010.000.000.00-21050.00%
FB200403C002425002020-02-24 2:53PM EDT242.500.090.000.250.00-30352.34%
FB200403C002450002020-02-26 11:13AM EDT245.000.090.000.080.00-501504315.63%
FB200403C002500002020-03-24 3:21PM EDT250.000.020.000.000.00-14050.00%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200403P000750002020-04-02 10:50AM EDT75.000.01-0.000.00-1050.00%
FB200403P000800002020-03-30 3:06PM EDT80.000.010.000.000.00-10050.00%
FB200403P000850002020-03-26 2:30PM EDT85.000.050.000.000.00-14050.00%
FB200403P000900002020-03-27 9:54AM EDT90.000.020.000.000.00-92050.00%
FB200403P000950002020-04-01 2:01PM EDT95.000.010.000.000.00-10050.00%
FB200403P001000002020-04-02 3:44PM EDT100.000.010.000.000.00-11050.00%
FB200403P001050002020-04-01 12:08PM EDT105.000.010.000.000.00-1050.00%
FB200403P001100002020-03-31 2:03PM EDT110.000.010.000.000.00-181050.00%
FB200403P001150002020-04-01 3:46PM EDT115.000.010.000.000.00-9050.00%
FB200403P001200002020-04-02 11:06AM EDT120.000.010.000.000.00-20050.00%
FB200403P001250002020-04-02 10:34AM EDT125.000.010.000.000.00-4050.00%
FB200403P001280002020-04-01 12:33PM EDT128.000.040.000.000.00-77050.00%
FB200403P001290002020-04-02 3:41PM EDT129.000.010.000.000.00-2050.00%
FB200403P001300002020-04-02 3:44PM EDT130.000.040.000.000.00-19050.00%
FB200403P001310002020-04-02 9:41AM EDT131.000.010.000.000.00-1050.00%
FB200403P001320002020-04-02 10:54AM EDT132.000.010.000.000.00-1050.00%
FB200403P001330002020-04-02 3:27PM EDT133.000.010.000.000.00-6050.00%
FB200403P001340002020-04-01 2:58PM EDT134.000.050.000.000.00-12050.00%
FB200403P001350002020-04-02 2:47PM EDT135.000.030.000.000.00-47050.00%
FB200403P001360002020-04-01 1:14PM EDT136.000.050.000.000.00-4050.00%
FB200403P001370002020-04-02 2:43PM EDT137.000.020.000.000.00-38050.00%
FB200403P001380002020-04-02 2:13PM EDT138.000.030.000.000.00-1050.00%
FB200403P001390002020-04-02 3:11PM EDT139.000.040.000.000.00-8050.00%
FB200403P001400002020-04-02 3:38PM EDT140.000.040.000.000.00-151050.00%
FB200403P001410002020-04-02 2:02PM EDT141.000.050.000.000.00-4050.00%
FB200403P001420002020-04-02 2:19PM EDT142.000.080.000.000.00-61050.00%
FB200403P001430002020-04-02 1:48PM EDT143.000.070.000.000.00-91050.00%
FB200403P001440002020-04-02 3:20PM EDT144.000.100.000.000.00-156050.00%
FB200403P001450002020-04-02 3:59PM EDT145.000.060.000.000.00-459050.00%
FB200403P001460002020-04-02 3:48PM EDT146.000.090.000.000.00-31025.00%
FB200403P001470002020-04-02 3:58PM EDT147.000.050.000.000.00-50025.00%
FB200403P001480002020-04-02 3:58PM EDT148.000.120.000.000.00-241025.00%
FB200403P001490002020-04-02 3:58PM EDT149.000.150.000.000.00-241025.00%
FB200403P001500002020-04-02 3:59PM EDT150.000.190.000.000.00-1,881025.00%
FB200403P001525002020-04-02 3:59PM EDT152.500.490.000.000.00-3,817012.50%
FB200403P001550002020-04-02 3:59PM EDT155.000.850.000.000.00-4,081012.50%
FB200403P001575002020-04-02 3:59PM EDT157.501.400.000.000.00-3,61003.13%
FB200403P001600002020-04-02 3:59PM EDT160.002.850.000.000.00-3,10000.00%
FB200403P001625002020-04-02 3:53PM EDT162.504.840.000.000.00-1,08500.00%
FB200403P001650002020-04-02 3:59PM EDT165.006.950.000.000.00-69700.00%
FB200403P001675002020-04-02 3:50PM EDT167.5010.140.000.000.00-12600.00%
FB200403P001700002020-04-02 3:59PM EDT170.0011.750.000.000.00-10900.00%
FB200403P001725002020-04-02 3:38PM EDT172.5015.340.000.000.00-1900.00%
FB200403P001750002020-04-02 3:56PM EDT175.0017.230.000.000.00-2200.00%
FB200403P001775002020-04-01 11:12AM EDT177.5013.980.000.000.00-200.00%
FB200403P001800002020-04-02 3:33PM EDT180.0022.760.000.000.00-1800.00%
FB200403P001825002020-04-02 3:33PM EDT182.5025.300.000.000.00-1900.00%
FB200403P001850002020-04-02 1:03PM EDT185.0025.210.000.000.00-100.00%
FB200403P001875002020-04-01 11:58AM EDT187.5025.600.000.000.00-900.00%
FB200403P001900002020-04-02 12:44PM EDT190.0030.170.000.000.00-900.00%
FB200403P001925002020-04-01 12:28PM EDT192.5031.740.000.000.00-200.00%
FB200403P001950002020-04-02 1:24PM EDT195.0036.700.000.000.00-1000.00%
FB200403P001975002020-04-02 9:46AM EDT197.5040.550.000.000.00-100.00%
FB200403P002000002020-04-01 3:19PM EDT200.0040.730.000.000.00-1100.00%
FB200403P002025002020-03-31 3:49PM EDT202.5035.000.000.000.00-200.00%
FB200403P002050002020-04-01 9:30AM EDT205.0043.550.000.000.00-400.00%
FB200403P002075002020-03-31 3:06PM EDT207.5039.500.000.000.00-800.00%
FB200403P002100002020-04-01 9:47AM EDT210.0048.700.000.000.00-200.00%
FB200403P002125002020-04-01 9:52AM EDT212.5051.800.000.000.00-600.00%
FB200403P002150002020-04-02 9:36AM EDT215.0054.210.000.000.00-1100.00%
FB200403P002175002020-04-01 9:51AM EDT217.5056.800.000.000.00-600.00%
FB200403P002200002020-04-02 10:52AM EDT220.0060.350.000.000.00-1200.00%
FB200403P002225002020-02-26 10:58AM EDT222.5052.1363.7567.700.00-19447.56%
FB200403P002250002020-03-31 3:22PM EDT225.0058.200.000.000.00-600.00%
FB200403P002275002020-04-02 10:52AM EDT227.5067.850.000.000.00-400.00%
FB200403P002325002020-03-26 1:18PM EDT232.5020.4074.4577.250.00--0498.54%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines