FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200417C000800002020-03-27 3:08PM EDT80.0079.9087.7589.550.00-11178.71%
FB200417C000850002020-03-20 5:49PM EDT85.0058.2082.6084.300.00--1153.32%
FB200417C000900002020-03-20 5:49PM EDT90.0052.9577.7079.100.00--1138.28%
FB200417C000950002020-03-16 2:47PM EDT95.0056.9072.7574.000.00-225125.78%
FB200417C001000002020-03-18 2:48PM EDT100.0057.7767.4569.400.00-260118.85%
FB200417C001050002020-03-18 3:46PM EDT105.0048.7062.7564.500.00-244118.65%
FB200417C001100002020-03-24 11:29AM EDT110.0048.5057.9059.600.00-390113.14%
FB200417C001150002020-03-24 3:58PM EDT115.0046.3752.8054.550.00-3199100.54%
FB200417C001200002020-03-27 3:59PM EDT120.0038.5048.1550.000.00-3227102.00%
FB200417C001250002020-03-31 11:02AM EDT125.0045.0042.9544.75+9.50+26.76%116686.52%
FB200417C001300002020-03-31 10:53AM EDT130.0040.7438.2539.95+6.14+17.75%3022082.62%
FB200417C001350002020-03-31 10:53AM EDT135.0035.9933.6534.85+4.05+12.68%3128475.73%
FB200417C001400002020-03-31 9:59AM EDT140.0028.3529.0530.70+0.90+3.28%137175.15%
FB200417C001430002020-03-26 1:32PM EDT143.0018.8026.0027.700.00-1668.56%
FB200417C001440002020-03-31 9:30AM EDT144.0025.4525.5026.85+6.05+31.19%14970.43%
FB200417C001450002020-03-31 12:02PM EDT145.0025.5024.5525.80+1.50+6.25%348268.29%
FB200417C001460002020-03-26 3:41PM EDT146.0016.5024.0025.300.00-62871.41%
FB200417C001470002020-03-30 11:33AM EDT147.0019.2022.7024.250.00-26767.29%
FB200417C001480002020-03-27 3:56PM EDT148.0015.4521.8523.400.00-67366.65%
FB200417C001490002020-03-30 2:28PM EDT149.0018.3520.7522.350.00-214163.65%
FB200417C001500002020-03-31 12:21PM EDT150.0021.1520.0020.60+1.90+9.87%2192258.84%
FB200417C001525002020-03-31 10:52AM EDT152.5020.0018.2518.95+5.58+38.70%3019660.96%
FB200417C001550002020-03-31 12:07PM EDT155.0016.6016.2017.00+0.85+5.40%1255,29859.33%
FB200417C001575002020-03-31 12:04PM EDT157.5014.7014.2515.15+1.25+9.29%473657.91%
FB200417C001600002020-03-31 12:11PM EDT160.0013.2512.1513.15+1.54+13.15%2193,18654.71%
FB200417C001625002020-03-31 12:23PM EDT162.5011.5010.6511.35+0.95+9.00%2466153.83%
FB200417C001650002020-03-31 12:28PM EDT165.009.279.109.35+0.57+6.55%4675,85151.32%
FB200417C001675002020-03-31 12:27PM EDT167.507.707.357.65+0.20+2.67%26277149.40%
FB200417C001700002020-03-31 12:31PM EDT170.006.056.006.15+0.22+3.77%1,4255,07547.12%
FB200417C001725002020-03-31 12:28PM EDT172.504.904.704.95+0.10+2.08%23331745.91%
FB200417C001750002020-03-31 12:31PM EDT175.003.653.603.80-0.05-1.35%5056,74644.02%
FB200417C001775002020-03-31 12:31PM EDT177.502.742.672.80-0.13-4.53%14226342.05%
FB200417C001800002020-03-31 12:31PM EDT180.002.011.902.01-0.29-12.61%6504,16040.44%
FB200417C001850002020-03-31 12:30PM EDT185.000.950.900.99-0.14-12.84%3455,03338.45%
FB200417C001900002020-03-31 12:31PM EDT190.000.440.410.48-0.13-22.81%1857,24337.74%
FB200417C001950002020-03-31 12:26PM EDT195.000.250.210.26-0.03-10.71%2546,48338.53%
FB200417C002000002020-03-31 12:27PM EDT200.000.110.100.14-0.05-31.25%37010,65639.36%
FB200417C002050002020-03-31 12:03PM EDT205.000.100.080.10-0.05-33.33%393,66541.80%
FB200417C002100002020-03-31 12:11PM EDT210.000.050.050.06-0.01-16.67%179,52742.97%
FB200417C002150002020-03-31 11:55AM EDT215.000.050.040.07+0.02+66.67%85,37047.85%
FB200417C002200002020-03-31 10:39AM EDT220.000.030.020.05+0.01+50.00%248,61349.61%
FB200417C002250002020-03-31 11:41AM EDT225.000.030.030.04-0.02-40.00%24,22950.98%
FB200417C002300002020-03-31 9:58AM EDT230.000.010.010.02-0.01-50.00%14,99850.00%
FB200417C002350002020-03-30 3:19PM EDT235.000.020.000.030.00-262,37753.13%
FB200417C002400002020-03-25 2:11PM EDT240.000.030.000.020.00-852,70953.91%
FB200417C002450002020-03-27 2:41PM EDT245.000.050.010.030.00-35,15560.16%
FB200417C002500002020-03-30 2:33PM EDT250.000.020.000.020.00-142,48959.38%
FB200417C002550002020-03-31 9:56AM EDT255.000.010.000.030.00-136864.06%
FB200417C002600002020-03-31 9:35AM EDT260.000.020.000.030.00-381,08967.19%
FB200417C002650002020-03-27 1:10PM EDT265.000.020.000.040.00-241671.09%
FB200417C002700002020-03-31 10:02AM EDT270.000.010.000.030.00-1011571.88%
FB200417C002750002020-02-26 1:10PM EDT275.000.130.000.010.00-129468.75%
FB200417C002800002020-03-30 9:30AM EDT280.000.010.000.030.00-3022076.56%
FB200417C002850002020-02-25 1:02PM EDT285.000.040.000.100.00-11189.06%
FB200417C002900002020-02-28 10:45AM EDT290.000.050.000.100.00-6091.41%
FB200417C002950002020-02-25 12:51PM EDT295.000.040.000.080.00-1791.80%
FB200417C003000002020-03-24 10:50AM EDT300.000.010.000.020.00-144582.81%
FB200417C003050002020-02-25 12:47PM EDT305.000.030.000.070.00-1695.31%
FB200417C003100002020-03-24 1:12PM EDT310.000.010.000.030.00-1110790.63%
FB200417C003150002020-02-05 3:48PM EDT315.000.040.000.000.00-2050.00%
FB200417C003200002020-02-25 3:32PM EDT320.000.010.000.090.00-50104.69%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200417P000750002020-03-31 11:24AM EDT75.000.020.010.03-0.01-33.33%183127.34%
FB200417P000800002020-03-31 10:06AM EDT80.000.030.010.040.00-7524120.31%
FB200417P000850002020-03-31 11:46AM EDT85.000.020.010.03-0.03-60.00%2284108.59%
FB200417P000900002020-03-31 12:22PM EDT90.000.040.030.04-0.03-42.86%406983105.86%
FB200417P000950002020-03-31 10:57AM EDT95.000.060.050.06-0.05-45.45%501,300102.34%
FB200417P001000002020-03-31 12:29PM EDT100.000.070.060.10-0.08-53.33%795,36598.05%
FB200417P001050002020-03-31 12:02PM EDT105.000.120.080.21-0.15-55.56%957996.97%
FB200417P001100002020-03-31 12:19PM EDT110.000.160.140.19-0.16-50.00%1350190.04%
FB200417P001150002020-03-31 12:15PM EDT115.000.230.200.35-0.26-53.06%101,09188.38%
FB200417P001200002020-03-31 12:27PM EDT120.000.350.280.38-0.31-46.97%541,90082.32%
FB200417P001250002020-03-31 12:03PM EDT125.000.430.420.50-0.42-49.41%3491,67878.47%
FB200417P001300002020-03-31 12:28PM EDT130.000.700.650.73-0.37-34.58%1602,71075.98%
FB200417P001350002020-03-31 12:31PM EDT135.000.810.940.98-0.56-40.88%4361,42272.44%
FB200417P001400002020-03-31 12:31PM EDT140.001.231.311.36-0.76-38.19%1,0543,00469.04%
FB200417P001430002020-03-31 12:29PM EDT143.001.551.581.68-1.09-41.29%130967.14%
FB200417P001440002020-03-31 10:11AM EDT144.001.651.551.81-1.14-40.86%322765.72%
FB200417P001450002020-03-31 12:26PM EDT145.001.631.821.91-1.01-38.26%3222,23365.94%
FB200417P001460002020-03-31 12:04PM EDT146.001.841.742.04-1.39-43.03%184564.11%
FB200417P001470002020-03-31 12:19PM EDT147.001.891.892.17-0.93-32.98%1578263.60%
FB200417P001480002020-03-31 11:53AM EDT148.001.952.032.29-1.26-39.25%1725762.89%
FB200417P001490002020-03-31 10:55AM EDT149.002.032.162.50-1.27-38.48%1516162.51%
FB200417P001500002020-03-31 12:29PM EDT150.002.492.432.54-1.21-32.70%4548,34761.87%
FB200417P001525002020-03-31 12:05PM EDT152.502.862.883.05-1.19-29.38%6047460.73%
FB200417P001550002020-03-31 12:30PM EDT155.003.453.253.45-1.25-26.60%5285,73758.15%
FB200417P001575002020-03-31 12:27PM EDT157.503.903.854.10-1.10-22.00%841,36357.01%
FB200417P001600002020-03-31 12:31PM EDT160.004.704.504.75-1.60-25.40%6604,66855.35%
FB200417P001625002020-03-31 12:14PM EDT162.504.965.105.45-2.09-29.65%28568653.03%
FB200417P001650002020-03-31 12:30PM EDT165.006.156.106.30-1.72-21.86%6545,39251.90%
FB200417P001675002020-03-31 12:29PM EDT167.507.156.907.15-1.77-19.84%3598150.15%
FB200417P001700002020-03-31 12:28PM EDT170.008.058.058.25-1.75-17.86%4372,99548.54%
FB200417P001725002020-03-31 12:26PM EDT172.509.009.309.60-8.45-48.42%105647.71%
FB200417P001750002020-03-31 12:24PM EDT175.0010.0710.7010.95-2.94-22.60%1082,35545.89%
FB200417P001775002020-03-31 11:37AM EDT177.5010.8511.7012.50-5.19-32.36%27444.43%
FB200417P001800002020-03-31 12:23PM EDT180.0013.2013.6014.40-2.80-17.50%352,56244.68%
FB200417P001850002020-03-31 11:54AM EDT185.0016.8517.4018.25-3.60-17.60%613,81142.63%
FB200417P001900002020-03-31 12:28PM EDT190.0022.1922.0022.70-2.31-9.43%1223,87943.07%
FB200417P001950002020-03-31 12:30PM EDT195.0026.9026.0027.55-2.54-8.63%80316,82847.02%
FB200417P002000002020-03-31 12:30PM EDT200.0032.2932.1532.50-1.06-3.18%147,62251.95%
FB200417P002050002020-03-31 12:30PM EDT205.0037.1236.8537.45-2.07-5.28%22,89456.40%
FB200417P002100002020-03-31 10:13AM EDT210.0041.9340.8542.50-2.23-5.05%12,70262.72%
FB200417P002150002020-03-31 10:13AM EDT215.0046.9746.7047.25-4.69-9.08%11,23861.28%
FB200417P002200002020-03-24 9:55AM EDT220.0064.9551.0052.550.00-154373.78%
FB200417P002250002020-03-26 2:55PM EDT225.0062.6055.8557.200.00-2028468.46%
FB200417P002300002020-03-11 3:14PM EDT230.0076.8060.5562.150.00-5470.61%
FB200417P002350002020-03-05 4:14PM EDT235.0049.7565.7567.400.00-8312083.35%
FB200417P002400002020-03-06 4:37PM EDT240.0061.4270.7072.350.00-2285.94%
FB200417P002450002020-02-26 3:06PM EDT245.0047.5487.1587.900.00-50206.74%
FB200417P002500002020-03-04 4:40PM EDT250.00101.8080.8582.250.00-10090.04%
FB200417P002550002020-03-26 1:18PM EDT255.0040.7693.8595.100.00-5-192.14%
FB200417P002700002020-01-29 3:47PM EDT270.0046.6376.1079.550.00--00.00%
FB200417P003100002020-03-16 12:01AM EDT310.00147.85140.75142.300.00--1130.57%
FB200417P003150002020-03-12 10:55AM EDT315.00152.85145.85147.600.00-21145.02%
FB200417P003200002020-03-16 12:01AM EDT320.00157.85150.70152.450.00---142.48%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines