FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200515C000750002020-03-20 5:50PM EDT75.0083.120.000.000.00-200.00%
FB200515C000900002020-03-24 1:32PM EDT90.0066.000.000.000.00-200.00%
FB200515C000950002020-03-20 5:50PM EDT95.0050.100.000.000.00--00.00%
FB200515C001000002020-03-30 10:09AM EDT100.0060.650.000.000.00-100.00%
FB200515C001050002020-03-23 2:40PM EDT105.0044.050.000.000.00-300.00%
FB200515C001100002020-03-25 3:46PM EDT110.0050.050.000.000.00-200.00%
FB200515C001150002020-03-27 12:33PM EDT115.0043.450.000.000.00-2000.00%
FB200515C001200002020-03-30 2:00PM EDT120.0045.890.000.000.00-100.00%
FB200515C001250002020-03-26 3:16PM EDT125.0035.900.000.000.00-1200.00%
FB200515C001300002020-03-30 1:27PM EDT130.0037.700.000.000.00-200.00%
FB200515C001350002020-03-30 3:54PM EDT135.0035.050.000.000.00-900.00%
FB200515C001400002020-03-30 2:11PM EDT140.0028.670.000.000.00-300.00%
FB200515C001450002020-03-30 3:05PM EDT145.0026.000.000.000.00-1500.00%
FB200515C001500002020-03-30 3:43PM EDT150.0022.660.000.000.00-2700.00%
FB200515C001550002020-03-30 3:18PM EDT155.0019.150.000.000.00-16900.00%
FB200515C001600002020-03-30 3:54PM EDT160.0016.250.000.000.00-21500.00%
FB200515C001650002020-03-30 3:54PM EDT165.0013.400.000.000.00-40900.00%
FB200515C001700002020-03-30 3:59PM EDT170.0010.700.000.000.00-37601.56%
FB200515C001750002020-03-30 3:54PM EDT175.008.400.000.000.00-29103.13%
FB200515C001800002020-03-30 3:59PM EDT180.006.200.000.000.00-94306.25%
FB200515C001850002020-03-30 3:58PM EDT185.004.250.000.000.00-32606.25%
FB200515C001900002020-03-30 3:59PM EDT190.003.040.000.000.00-22506.25%
FB200515C001950002020-03-30 3:55PM EDT195.002.150.000.000.00-92012.50%
FB200515C002000002020-03-30 3:59PM EDT200.001.280.000.000.00-665012.50%
FB200515C002050002020-03-30 3:59PM EDT205.000.910.000.000.00-66012.50%
FB200515C002100002020-03-30 3:54PM EDT210.000.560.000.000.00-151012.50%
FB200515C002150002020-03-30 2:36PM EDT215.000.320.000.000.00-20012.50%
FB200515C002200002020-03-30 2:57PM EDT220.000.220.000.000.00-14012.50%
FB200515C002250002020-03-30 2:09PM EDT225.000.190.000.000.00-4012.50%
FB200515C002300002020-03-30 2:47PM EDT230.000.130.000.000.00-20025.00%
FB200515C002350002020-03-26 9:32AM EDT235.000.180.000.000.00-20025.00%
FB200515C002400002020-03-30 3:30PM EDT240.000.080.000.000.00-64025.00%
FB200515C002450002020-03-16 3:58PM EDT245.000.150.000.000.00-2025.00%
FB200515C002500002020-03-19 2:38PM EDT250.000.050.000.000.00-1025.00%
FB200515C002550002020-03-24 12:19PM EDT255.000.060.000.000.00-1025.00%
FB200515C002600002020-03-25 2:21PM EDT260.000.060.000.000.00-1025.00%
FB200515C002650002020-03-11 3:59PM EDT265.000.200.000.000.00-10025.00%
FB200515C002700002020-03-11 10:19AM EDT270.000.140.000.000.00--025.00%
FB200515C002750002020-03-04 11:39AM EDT275.000.070.000.000.00-1025.00%
FB200515C002800002020-03-06 3:03PM EDT280.000.100.000.000.00-2025.00%
FB200515C002850002020-03-13 2:50PM EDT285.000.050.020.000.00-1025.00%
FB200515C002900002020-03-25 1:27PM EDT290.000.050.000.000.00-4025.00%
FB200515C002950002020-03-16 12:01AM EDT295.000.090.000.000.00--025.00%
FB200515C003000002020-03-24 3:25PM EDT300.000.040.000.000.00-1025.00%
Ventaspara15 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200515P000500002020-03-26 10:08AM EDT50.000.150.000.000.00-2050.00%
FB200515P000550002020-03-25 1:29PM EDT55.000.070.000.000.00-13050.00%
FB200515P000600002020-03-30 2:18PM EDT60.000.220.000.000.00-76050.00%
FB200515P000650002020-03-30 3:58PM EDT65.000.150.000.000.00-173050.00%
FB200515P000700002020-03-30 3:58PM EDT70.000.210.000.000.00-24050.00%
FB200515P000750002020-03-30 2:14PM EDT75.000.230.000.000.00-13050.00%
FB200515P000800002020-03-30 3:51PM EDT80.000.350.000.000.00-96050.00%
FB200515P000850002020-03-30 3:48PM EDT85.000.430.000.000.00-1,143050.00%
FB200515P000900002020-03-30 3:58PM EDT90.000.550.000.000.00-87025.00%
FB200515P000950002020-03-30 3:38PM EDT95.000.670.000.000.00-63025.00%
FB200515P001000002020-03-30 3:57PM EDT100.000.850.000.000.00-79025.00%
FB200515P001050002020-03-30 2:43PM EDT105.001.070.000.000.00-70025.00%
FB200515P001100002020-03-30 3:59PM EDT110.001.300.000.000.00-1,138025.00%
FB200515P001150002020-03-30 3:59PM EDT115.001.750.000.000.00-108025.00%
FB200515P001200002020-03-30 3:59PM EDT120.002.070.000.000.00-177025.00%
FB200515P001250002020-03-30 3:59PM EDT125.002.590.000.000.00-300012.50%
FB200515P001300002020-03-30 3:50PM EDT130.003.070.000.000.00-343012.50%
FB200515P001350002020-03-30 3:59PM EDT135.003.900.000.000.00-46012.50%
FB200515P001400002020-03-30 3:58PM EDT140.004.800.000.000.00-307012.50%
FB200515P001450002020-03-30 3:39PM EDT145.005.500.000.000.00-9306.25%
FB200515P001500002020-03-30 3:59PM EDT150.007.200.000.000.00-12806.25%
FB200515P001550002020-03-30 3:55PM EDT155.008.420.000.000.00-27103.13%
FB200515P001600002020-03-30 3:59PM EDT160.0010.250.000.000.00-24003.13%
FB200515P001650002020-03-30 3:59PM EDT165.0012.000.000.000.00-42600.39%
FB200515P001700002020-03-30 3:50PM EDT170.0014.350.000.000.00-11400.00%
FB200515P001750002020-03-30 3:42PM EDT175.0017.250.000.000.00-2500.00%
FB200515P001800002020-03-30 3:59PM EDT180.0019.900.000.000.00-2700.00%
FB200515P001850002020-03-30 2:52PM EDT185.0024.500.000.000.00-4900.00%
FB200515P001900002020-03-30 1:44PM EDT190.0029.100.000.000.00-200.00%
FB200515P001950002020-03-30 3:44PM EDT195.0031.050.000.000.00-300.00%
FB200515P002000002020-03-30 3:47PM EDT200.0034.350.000.000.00-500.00%
FB200515P002050002020-03-30 3:54PM EDT205.0039.320.000.000.00-1600.00%
FB200515P002100002020-03-23 3:54PM EDT210.0049.790.000.000.00-200.00%
FB200515P002150002020-03-30 3:54PM EDT215.0048.930.000.000.00-1000.00%
FB200515P002200002020-03-30 12:06PM EDT220.0057.980.000.000.00-200.00%
FB200515P002250002020-03-24 3:23PM EDT225.0066.370.000.000.00-500.00%
FB200515P002350002020-03-27 5:38AM EDT235.0023.8768.2069.950.00--860.03%
FB200515P002400002020-03-19 11:08AM EDT240.0085.880.000.000.00-100.00%
FB200515P002750002020-03-02 4:46PM EDT275.0081.000.000.000.00---0.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines