FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200619C000700002020-03-12 3:12PM EDT70.0090.1682.5086.400.00-413383.89%
FB200619C000750002020-03-26 11:06AM EDT75.0085.2577.5081.650.00-13881.98%
FB200619C000800002020-03-30 3:35PM EDT80.0086.2372.5076.850.00-223978.37%
FB200619C000850002020-02-27 11:12AM EDT85.0063.0072.2573.950.00-1354117.26%
FB200619C000900002020-03-19 11:12AM EDT90.0067.2562.9067.250.00-2115173.90%
FB200619C000950002020-03-30 1:49PM EDT95.0069.8458.1062.550.00-116671.34%
FB200619C001000002020-04-01 12:55PM EDT100.0062.0053.5557.800.00-545369.36%
FB200619C001050002020-03-18 11:43AM EDT105.0042.4549.0053.200.00-231967.37%
FB200619C001100002020-04-01 1:25PM EDT110.0052.6344.5048.700.00-125065.27%
FB200619C001150002020-03-30 3:40PM EDT115.0054.0040.2543.750.00-137761.76%
FB200619C001200002020-04-03 2:11PM EDT120.0035.6035.9539.50-6.90-16.24%724059.95%
FB200619C001250002020-04-01 3:18PM EDT125.0038.8631.9035.400.00-162458.48%
FB200619C001300002020-04-03 10:40AM EDT130.0030.9927.9031.25-5.01-13.92%268556.17%
FB200619C001350002020-04-03 2:36PM EDT135.0024.6224.1026.30-6.45-20.76%2531251.81%
FB200619C001400002020-04-03 1:51PM EDT140.0021.0020.4024.05-3.86-15.53%981852.82%
FB200619C001450002020-04-03 1:46PM EDT145.0018.3017.6519.70-4.01-17.97%686750.37%
FB200619C001500002020-04-03 3:59PM EDT150.0016.0815.5516.35-2.37-12.85%2372,14650.13%
FB200619C001550002020-04-03 3:57PM EDT155.0013.3512.9013.55-2.74-17.03%6932,05250.02%
FB200619C001600002020-04-03 3:36PM EDT160.009.9510.2010.95-3.25-24.62%3012,99048.19%
FB200619C001650002020-04-03 3:50PM EDT165.008.507.858.75-2.31-21.37%9493,93346.79%
FB200619C001700002020-04-03 3:36PM EDT170.006.356.107.80-2.10-24.85%4805,23149.07%
FB200619C001750002020-04-03 3:54PM EDT175.005.064.655.35-1.70-25.15%4614,44544.61%
FB200619C001800002020-04-03 3:57PM EDT180.003.523.303.75-1.73-32.95%2,6626,53342.16%
FB200619C001850002020-04-03 3:54PM EDT185.002.572.302.94-1.09-29.78%3375,46442.22%
FB200619C001900002020-04-03 3:59PM EDT190.001.851.752.05-0.87-31.99%1638,17840.85%
FB200619C001950002020-04-03 3:20PM EDT195.001.291.171.43-0.60-31.75%1054,21339.92%
FB200619C002000002020-04-03 3:57PM EDT200.000.930.870.98-0.35-27.34%30612,77839.11%
FB200619C002050002020-04-03 3:13PM EDT205.000.570.580.78-0.33-36.67%356,94439.80%
FB200619C002100002020-04-03 3:07PM EDT210.000.400.400.62-0.24-37.50%8910,04540.41%
FB200619C002150002020-04-03 3:50PM EDT215.000.340.280.48-0.11-24.44%569,50540.77%
FB200619C002200002020-04-03 3:56PM EDT220.000.310.240.31-0.02-6.06%10911,77839.92%
FB200619C002250002020-04-03 3:09PM EDT225.000.160.150.32-0.09-36.00%184,52142.19%
FB200619C002300002020-04-03 3:30PM EDT230.000.150.060.27-0.05-25.00%1112,55443.02%
FB200619C002350002020-04-02 3:55PM EDT235.000.110.100.230.00-174,66443.85%
FB200619C002400002020-04-03 3:31PM EDT240.000.120.060.19-0.01-7.69%957,32644.43%
FB200619C002450002020-04-03 2:34PM EDT245.000.100.060.13-0.01-9.09%312,24743.90%
FB200619C002500002020-04-03 2:33PM EDT250.000.090.070.150.00-1079,90746.34%
FB200619C002550002020-04-03 9:30AM EDT255.000.100.070.10-0.05-33.33%12,07045.61%
FB200619C002600002020-04-01 12:52PM EDT260.000.070.030.120.00-14,89448.15%
FB200619C002650002020-04-01 11:10AM EDT265.000.050.020.120.00-157049.61%
FB200619C002700002020-04-03 12:18PM EDT270.000.040.000.12-0.02-33.33%13,09851.07%
FB200619C002750002020-04-01 3:30PM EDT275.000.060.020.120.00-71,09952.44%
FB200619C002800002020-04-03 3:37PM EDT280.000.060.000.11+0.05+500.00%352,56153.32%
FB200619C002850002020-03-19 2:27PM EDT285.000.090.000.110.00-1061750.59%
FB200619C002900002020-03-27 3:10PM EDT290.000.060.010.110.00-11,11952.34%
FB200619C003000002020-04-03 3:19PM EDT300.000.030.010.06-0.02-40.00%122,98251.95%
FB200619C003100002020-04-02 1:50PM EDT310.000.020.000.110.00-276256.64%
FB200619C003200002020-03-24 2:07PM EDT320.000.020.000.080.00-1081557.03%
FB200619C003300002020-03-24 12:14PM EDT330.000.010.010.050.00-101,11957.42%
FB200619C003400002020-03-31 9:30AM EDT340.000.040.000.080.00-11,45561.13%
FB200619C003500002020-04-03 11:40AM EDT350.000.030.010.04+0.01+50.00%37,41260.55%
Ventaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200619P000700002020-04-03 1:58PM EDT70.000.360.160.360.00-501,38483.50%
FB200619P000750002020-04-03 3:35PM EDT75.000.430.240.66-0.06-12.24%1450483.84%
FB200619P000800002020-04-03 1:32PM EDT80.000.530.510.60-0.05-8.62%142,04180.03%
FB200619P000850002020-04-03 12:12PM EDT85.000.790.451.01-0.01-1.25%5088877.39%
FB200619P000900002020-04-03 2:49PM EDT90.001.030.631.18+0.01+0.98%174,41174.12%
FB200619P000950002020-04-03 1:52PM EDT95.001.421.011.48+0.29+25.66%167372.75%
FB200619P001000002020-04-03 3:54PM EDT100.001.571.271.74-0.09-5.42%133,40669.51%
FB200619P001050002020-04-03 3:54PM EDT105.001.971.842.43+0.01+0.51%151,64169.43%
FB200619P001100002020-04-03 3:10PM EDT110.002.602.062.67-0.11-4.06%672,66164.83%
FB200619P001150002020-04-03 3:02PM EDT115.003.162.823.75-0.06-1.86%92,10765.06%
FB200619P001200002020-04-03 3:56PM EDT120.003.783.153.95+0.16+4.42%144,49260.00%
FB200619P001250002020-04-03 3:56PM EDT125.004.604.354.70+0.19+4.31%1146,00258.80%
FB200619P001300002020-04-03 3:12PM EDT130.006.155.256.05+0.65+11.82%1356,21257.43%
FB200619P001350002020-04-03 3:07PM EDT135.007.405.557.20+0.68+10.12%104,54853.42%
FB200619P001400002020-04-03 3:21PM EDT140.008.357.859.20+0.35+4.38%665,04354.80%
FB200619P001450002020-04-03 3:19PM EDT145.0010.308.6510.45+0.80+8.42%6785,22750.60%
FB200619P001500002020-04-03 3:53PM EDT150.0011.8010.7512.65+1.00+9.26%33410,56553.39%
FB200619P001550002020-04-03 3:55PM EDT155.0014.0013.6014.85+1.20+9.37%1716,20451.76%
FB200619P001600002020-04-03 3:39PM EDT160.0017.3515.9517.60+1.67+10.65%1279,75151.18%
FB200619P001650002020-04-03 3:52PM EDT165.0019.3918.6521.05+1.88+10.74%104,24152.21%
FB200619P001700002020-04-03 3:57PM EDT170.0022.5021.8522.80+2.25+11.11%4212,94645.96%
FB200619P001750002020-04-03 3:16PM EDT175.0027.0524.0027.55+3.90+16.85%27,78950.18%
FB200619P001800002020-04-03 3:14PM EDT180.0030.5027.7031.30+3.30+12.13%547,34549.80%
FB200619P001850002020-04-03 10:14AM EDT185.0035.4031.6535.35+3.90+12.38%125,98249.92%
FB200619P001900002020-04-03 2:02PM EDT190.0039.7335.9539.50+7.83+24.55%1368,69449.77%
FB200619P001950002020-04-02 12:47PM EDT195.0037.0940.5543.950.00-16,12450.50%
FB200619P002000002020-04-03 12:40PM EDT200.0047.8044.8047.20+5.12+12.00%89,26242.55%
FB200619P002050002020-04-03 3:29PM EDT205.0053.3050.3552.90+15.55+41.19%202,75550.57%
FB200619P002100002020-04-01 10:12AM EDT210.0048.2354.8057.800.00-33,31252.76%
FB200619P002150002020-04-03 2:18PM EDT215.0064.1059.8062.50+10.76+20.17%2091853.25%
FB200619P002200002020-03-31 10:37AM EDT220.0050.9164.8567.300.00-161,91954.18%
FB200619P002250002020-03-31 9:38AM EDT225.0058.7569.9571.400.00-244446.75%
FB200619P002300002020-03-31 10:43AM EDT230.0060.2375.0077.000.00-1045756.15%
FB200619P002350002020-03-30 3:53PM EDT235.0069.4680.0581.850.00-15656.76%
FB200619P002400002020-04-01 2:40PM EDT240.0080.1085.2086.750.00-54657.74%
FB200619P002450002020-03-23 11:35AM EDT245.00100.0090.2591.300.00-20253.13%
FB200619P002500002020-03-19 11:08AM EDT250.0096.0895.2596.350.00-1255.88%
FB200619P002550002020-01-31 1:09PM EDT255.0051.8361.8065.200.00-1190.00%
FB200619P002600002020-01-06 2:06PM EDT260.0050.3049.0050.600.00-150.00%
FB200619P002650002020-01-21 11:24AM EDT265.0046.2546.9048.000.00--440.00%
FB200619P002700002020-02-25 11:13AM EDT270.0068.00109.15113.050.00-600.00%
FB200619P002750002020-03-27 4:08AM EDT275.0055.90122.15123.250.00--081.46%
FB200619P002800002020-01-28 10:30AM EDT280.0065.3484.8586.150.00-600.00%
FB200619P002850002020-03-27 4:08AM EDT285.0071.36131.30132.500.00-4076.29%
FB200619P002900002019-06-10 12:02AM EDT290.00142.6095.5596.400.00-100.00%
FB200619P003000002020-03-10 3:26PM EDT300.00123.87144.05145.750.00-200.00%
FB200619P003100002020-01-10 11:36AM EDT310.0091.2097.7098.750.00-110.00%
FB200619P003200002019-06-10 12:02AM EDT320.00173.40125.40126.400.00-100.00%
FB200619P003300002019-06-10 12:02AM EDT330.00191.90135.45136.300.00-000.00%
FB200619P003500002020-03-27 4:38AM EDT350.00149.50197.25197.800.00-10103.21%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines