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 EDT100.0059.2054.8059.15-4.30-6.77%5100114.65%
FB200409C001050002020-03-24 2:44PM EDT105.0052.0249.8554.250.00-211109.28%
FB200409C001100002020-03-27 12:55PM EDT110.0046.3444.9049.40-3.05-6.18%12103.91%
FB200409C001150002020-03-23 3:35PM EDT115.0031.6540.1044.550.00-2121100.15%
FB200409C001200002020-03-23 3:14PM EDT120.0028.8535.3539.800.00-902796.48%
FB200409C001250002020-03-27 9:58AM EDT125.0032.5530.7535.15-2.26-6.49%103993.51%
FB200409C001280002020-03-27 1:48PM EDT128.0030.4529.0531.60-3.70-10.83%364793.24%
FB200409C001290002020-03-27 11:13AM EDT129.0028.7028.0030.45-4.95-14.71%404688.79%
FB200409C001300002020-03-27 2:58PM EDT130.0031.0027.6030.60-2.30-6.91%630100.61%
FB200409C001310002020-03-26 3:44PM EDT131.0027.1025.9029.55-4.80-15.05%5092.02%
FB200409C001320002020-03-26 2:34PM EDT132.0028.1525.2527.70-3.40-10.78%122385.30%
FB200409C001330002020-03-27 2:28PM EDT133.0026.2023.9026.75-4.65-15.07%206680.18%
FB200409C001340002020-03-26 3:15PM EDT134.0029.1523.7526.000.00-39086.08%
FB200409C001350002020-03-26 3:05PM EDT135.0024.3022.4524.80-4.90-16.78%111579.64%
FB200409C001360002020-03-26 10:23AM EDT136.0024.0021.8523.95-2.55-9.60%24480.91%
FB200409C001370002020-03-27 9:39AM EDT137.0022.6521.0024.35-2.20-8.85%15188.35%
FB200409C001380002020-03-26 2:35PM EDT138.0025.8520.3021.900.00-122778.08%
FB200409C001390002020-03-24 2:42PM EDT139.0023.9519.6522.300.00-112586.06%
FB200409C001400002020-03-27 10:37AM EDT140.0020.2018.7020.50-3.55-14.95%42178.59%
FB200409C001410002020-03-27 1:31PM EDT141.0018.7018.6020.95-2.20-10.53%1088.94%
FB200409C001420002020-03-26 2:46PM EDT142.0018.6017.9020.15-4.30-18.78%24388.43%
FB200409C001430002020-03-27 10:21AM EDT143.0017.3415.6519.30-4.61-21.00%20079.32%
FB200409C001440002020-03-27 2:03PM EDT144.0016.9015.3518.50-2.85-14.43%113880.86%
FB200409C001450002020-03-27 2:27PM EDT145.0016.5514.5017.70-3.20-16.20%10912579.37%
FB200409C001460002020-03-27 2:24PM EDT146.0015.7513.6016.95-2.05-11.52%1006077.78%
FB200409C001470002020-03-26 12:07PM EDT147.0014.2013.0516.15-3.40-19.32%78377.54%
FB200409C001480002020-03-27 9:35AM EDT148.0014.1513.6015.40-2.45-14.76%22182.57%
FB200409C001490002020-03-26 10:18AM EDT149.0013.7011.3514.80-1.45-9.57%13075.01%
FB200409C001500002020-03-27 3:52PM EDT150.0012.2711.2513.70-4.97-28.83%6013075.05%
FB200409C001525002020-03-27 3:43PM EDT152.5011.459.2012.15-1.90-14.23%5613971.83%
FB200409C001550002020-03-27 3:29PM EDT155.0010.657.7010.20-1.40-11.62%15317868.41%
FB200409C001575002020-03-27 3:46PM EDT157.508.506.308.15-3.40-28.57%77734864.06%
FB200409C001600002020-03-27 3:43PM EDT160.006.465.807.45-3.84-37.28%39451568.21%
FB200409C001625002020-03-27 3:39PM EDT162.505.154.005.40-3.50-40.46%16719759.91%
FB200409C001650002020-03-27 3:41PM EDT165.004.003.704.25-3.15-44.06%33371960.83%
FB200409C001675002020-03-27 3:44PM EDT167.502.882.503.30-2.32-44.62%7346057.29%
FB200409C001700002020-03-27 3:58PM EDT170.002.501.982.80-2.50-50.00%1,73445258.03%
FB200409C001725002020-03-27 3:58PM EDT172.501.721.222.26-1.53-47.08%103056.08%
FB200409C001750002020-03-27 3:59PM EDT175.001.290.981.29-1.56-54.74%1,75019152.93%
FB200409C001775002020-03-27 3:07PM EDT177.501.030.760.97-0.79-43.41%4529953.08%
FB200409C001800002020-03-27 3:58PM EDT180.000.630.600.70-1.02-61.82%44046453.13%
FB200409C001825002020-03-27 3:35PM EDT182.500.480.220.65-0.39-44.83%3916951.95%
FB200409C001850002020-03-27 3:58PM EDT185.000.310.210.39-0.56-64.37%19051.47%
FB200409C001875002020-03-27 12:37PM EDT187.500.290.070.32-0.41-58.57%10925950.68%
FB200409C001900002020-03-27 3:48PM EDT190.000.100.150.26-0.23-69.70%2362854.10%
FB200409C001925002020-03-27 12:47PM EDT192.500.130.000.12-0.11-45.83%728152.44%
FB200409C001950002020-03-26 2:57PM EDT195.000.210.000.18+0.06+40.00%361552.93%
FB200409C001975002020-03-26 12:54PM EDT197.500.070.000.08-0.06-46.15%121950.00%
FB200409C002000002020-03-27 3:21PM EDT200.000.090.050.14-0.01-10.00%1250958.59%
FB200409C002025002020-03-26 10:07AM EDT202.500.060.000.130.00-153058.20%
FB200409C002050002020-03-27 11:59AM EDT205.000.070.000.13+0.02+40.00%41,07860.55%
FB200409C002075002020-03-06 2:46PM EDT207.500.080.000.13-0.07-46.67%12762.89%
FB200409C002100002020-03-25 2:25PM EDT210.000.070.000.050.00-1710258.59%
FB200409C002125002020-03-06 2:47PM EDT212.500.110.000.030.00-53057.81%
FB200409C002150002020-03-13 9:58AM EDT215.000.200.010.080.00-43366.80%
FB200409C002175002020-03-06 12:43PM EDT217.500.060.000.070.00-51766.80%
FB200409C002200002020-03-13 2:05PM EDT220.000.050.000.100.00-316371.88%
FB200409C002225002020-03-04 4:44PM EDT222.500.130.020.130.00-33577.34%
FB200409C002250002020-03-26 10:46AM EDT225.000.090.000.120.00-103477.34%
FB200409C002275002020-03-06 12:39PM EDT227.500.090.000.150.00-1681.64%
FB200409C002300002020-03-16 12:00AM EDT230.000.110.000.120.00-114781.64%
FB200409C002325002020-03-26 9:56AM EDT232.500.050.020.04+0.02+66.67%13877.34%
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 EDT75.000.060.000.13-0.07-53.85%160156.64%
FB200409P000800002020-03-27 9:44AM EDT80.000.060.030.08-0.09-60.00%146141.41%
FB200409P000850002020-03-23 11:35AM EDT85.000.150.000.140.00-226133.20%
FB200409P000900002020-03-27 10:27AM EDT90.000.080.000.18-0.12-60.00%3510125.39%
FB200409P000950002020-03-25 11:45AM EDT95.000.200.050.22+0.01+5.26%172120.70%
FB200409P001000002020-03-27 3:39PM EDT100.000.130.040.21+0.03+30.00%114814108.40%
FB200409P001050002020-03-27 10:27AM EDT105.000.370.190.40+0.17+85.00%10135111.62%
FB200409P001100002020-03-26 3:52PM EDT110.000.440.240.52+0.19+76.00%5470104.98%
FB200409P001150002020-03-27 2:09PM EDT115.000.580.410.60+0.13+28.89%814499.02%
FB200409P001200002020-03-27 1:53PM EDT120.000.830.610.83+0.13+18.57%12522294.63%
FB200409P001250002020-03-27 1:19PM EDT125.001.120.981.23+0.03+2.75%3030492.29%
FB200409P001280002020-03-27 3:55PM EDT128.001.401.251.71+0.10+7.69%412792.24%
FB200409P001290002020-03-26 11:18AM EDT129.001.081.131.83-0.36-25.00%293889.62%
FB200409P001300002020-03-27 3:23PM EDT130.001.181.431.67-0.27-18.62%4712188.28%
FB200409P001310002020-03-25 3:26PM EDT131.002.141.441.790.00-243286.77%
FB200409P001320002020-03-25 1:06PM EDT132.001.681.661.90-0.52-23.64%14186.84%
FB200409P001330002020-03-27 12:43PM EDT133.002.021.672.11-0.06-2.88%412185.89%
FB200409P001340002020-03-27 3:50PM EDT134.002.211.862.50+0.34+18.18%48387.48%
FB200409P001350002020-03-27 3:04PM EDT135.002.241.752.37+0.54+31.76%11428482.96%
FB200409P001360002020-03-27 12:07PM EDT136.002.032.172.86-0.46-18.47%169686.47%
FB200409P001370002020-03-27 11:59AM EDT137.002.692.132.81-0.66-19.70%59183.01%
FB200409P001380002020-03-27 3:25PM EDT138.002.372.293.05+0.05+2.16%6011082.72%
FB200409P001390002020-03-27 2:58PM EDT139.002.582.482.98+0.42+19.44%122580.54%
FB200409P001400002020-03-27 3:54PM EDT140.003.082.463.45+0.58+23.20%27838880.32%
FB200409P001410002020-03-27 11:59AM EDT141.003.552.613.85+0.72+25.44%179980.52%
FB200409P001420002020-03-27 2:41PM EDT142.002.882.873.55-0.12-4.00%1211977.22%
FB200409P001430002020-03-26 2:20PM EDT143.003.102.993.750.00-172675.93%
FB200409P001440002020-03-27 3:41PM EDT144.003.403.154.55+0.37+12.21%1012477.91%
FB200409P001450002020-03-27 3:19PM EDT145.003.743.554.30+0.24+6.86%5234575.44%
FB200409P001460002020-03-27 3:25PM EDT146.003.443.704.45+0.24+7.50%86073.68%
FB200409P001470002020-03-27 3:57PM EDT147.004.604.204.75+0.55+13.58%2519474.29%
FB200409P001480002020-03-27 3:43PM EDT148.004.454.455.70+0.85+23.61%2011276.60%
FB200409P001490002020-03-27 3:41PM EDT149.004.654.306.00+0.45+10.71%249573.76%
FB200409P001500002020-03-27 3:52PM EDT150.005.455.155.80+0.85+18.48%30355973.14%
FB200409P001525002020-03-27 3:10PM EDT152.506.055.856.60+0.90+17.48%30729070.41%
FB200409P001550002020-03-27 3:43PM EDT155.006.456.157.80+1.10+20.56%41761766.82%
FB200409P001575002020-03-27 3:52PM EDT157.508.507.958.65+2.14+33.65%53220267.16%
FB200409P001600002020-03-27 3:58PM EDT160.009.208.309.95+1.05+12.88%17629962.17%
FB200409P001625002020-03-27 3:27PM EDT162.508.759.3011.05+0.52+6.32%12210557.86%
FB200409P001650002020-03-27 3:19PM EDT165.0010.5510.6012.65+1.06+11.17%1916455.68%
FB200409P001675002020-03-26 3:02PM EDT167.5014.4512.0515.05+4.00+38.28%276156.70%
FB200409P001700002020-03-27 12:56PM EDT170.0016.3113.6517.00+3.61+28.43%108955.05%
FB200409P001725002020-03-27 9:58AM EDT172.5019.2015.8518.90+5.40+39.13%114355.18%
FB200409P001750002020-03-27 10:56AM EDT175.0020.7517.3020.55+5.35+34.74%2417268.36%
FB200409P001775002020-03-27 11:38AM EDT177.5021.2519.9022.95+4.25+25.00%518950.39%
FB200409P001800002020-03-27 2:23PM EDT180.0022.2522.5024.30+3.15+16.49%6512261.08%
FB200409P001825002020-03-26 3:06PM EDT182.5021.1523.7528.150.00-7918484.33%
FB200409P001850002020-03-25 1:41PM EDT185.0023.3526.1530.550.00-1024787.65%
FB200409P001875002020-03-27 12:56PM EDT187.5031.5028.5532.85+0.43+1.38%611689.38%
FB200409P001900002020-03-24 1:25PM EDT190.0030.7331.0035.30+0.05+0.16%522392.92%
FB200409P001925002020-03-24 3:41PM EDT192.5032.5833.5537.950.00-115999.17%
FB200409P001950002020-03-26 11:49AM EDT195.0035.9835.9040.35+0.59+1.67%526101.76%
FB200409P001975002020-03-25 3:24PM EDT197.5042.0038.3542.85+3.90+10.24%143105.69%
FB200409P002000002020-03-25 12:03PM EDT200.0040.8040.8545.150.00-220106.42%
FB200409P002025002020-03-26 11:49AM EDT202.5042.8943.3547.850.00-76113.23%
FB200409P002050002020-03-25 2:43PM EDT205.0044.8445.9550.400.00-1023117.65%
FB200409P002075002020-03-03 11:12PM EDT207.5046.5548.5052.950.00-3553.91%
FB200409P002100002020-03-20 2:05PM EDT210.0057.2051.0055.500.00-51161.72%
FB200409P002125002020-03-20 3:45PM EDT212.5063.1153.5058.000.00-202163.67%
FB200409P002150002020-03-25 3:06PM EDT215.0055.0056.0060.450.00-5159.77%
FB200409P002175002020-03-24 9:54AM EDT217.5062.8358.5062.950.00-10061.72%
FB200409P002275002020-03-02 1:10AM EDT227.5037.7568.4072.750.00-10144.78%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines