FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200918C000050002020-03-27 4:08AM EDT5.00216.30159.30163.750.00--00.00%
FB200918C000500002020-03-25 2:41PM EDT50.00109.90102.40106.650.00-14181.30%
FB200918C000600002020-03-31 10:32AM EDT60.00110.7092.5596.90+110.70+∞%-574.32%
FB200918C000650002020-03-24 10:27AM EDT65.0093.8087.6092.050.00-1270.61%
FB200918C000700002020-03-24 10:27AM EDT70.0088.9082.7587.250.00-1268.12%
FB200918C000750002020-03-27 4:08AM EDT75.00128.7078.3579.750.00-1158.67%
FB200918C000800002020-04-02 9:44AM EDT80.0080.6973.5077.900.00-2666.06%
FB200918C000850002020-03-30 12:26PM EDT85.0078.5068.7073.100.00-21062.71%
FB200918C000900002020-04-03 10:49AM EDT90.0067.1564.2068.45-6.85-9.26%3361.05%
FB200918C001000002020-04-02 1:12PM EDT100.0061.6055.8059.400.00-121458.95%
FB200918C001050002020-03-24 11:49AM EDT105.0056.2551.1054.450.00-1654.80%
FB200918C001100002020-04-01 1:25PM EDT110.0054.5846.9050.300.00-14953.70%
FB200918C001150002020-04-03 2:39PM EDT115.0043.1542.7545.95-6.85-13.70%53751.79%
FB200918C001200002020-04-03 1:49PM EDT120.0039.3538.6541.95-6.91-14.94%224550.29%
FB200918C001250002020-04-03 2:37PM EDT125.0035.3234.9038.25-8.93-20.18%11254.90%
FB200918C001300002020-04-03 12:22PM EDT130.0032.9032.1534.45-6.05-15.53%211452.94%
FB200918C001350002020-04-03 10:27AM EDT135.0029.8229.0531.15-3.11-9.44%326852.06%
FB200918C001400002020-04-03 3:02PM EDT140.0025.8025.1026.80-2.95-10.26%432147.91%
FB200918C001450002020-04-03 12:26PM EDT145.0022.5021.8024.95-2.95-11.59%1216950.00%
FB200918C001500002020-04-03 3:39PM EDT150.0019.2519.0020.70-5.60-22.54%1911,69645.47%
FB200918C001550002020-04-03 3:50PM EDT155.0017.7517.2018.85-3.45-16.27%501,29846.48%
FB200918C001600002020-04-03 3:52PM EDT160.0015.2014.2516.25-2.30-13.14%751,33845.17%
FB200918C001650002020-04-03 3:38PM EDT165.0011.9712.2013.15-2.93-19.66%501,23342.18%
FB200918C001700002020-04-03 3:59PM EDT170.009.909.9011.80-2.93-22.84%971,95242.95%
FB200918C001750002020-04-03 3:55PM EDT175.009.458.559.30-0.96-9.22%2551,23340.39%
FB200918C001800002020-04-03 3:52PM EDT180.007.356.958.65-1.50-16.95%713,51542.06%
FB200918C001850002020-04-03 3:54PM EDT185.006.005.557.20-1.15-16.08%1501,67541.25%
FB200918C001900002020-04-03 3:41PM EDT190.004.704.405.15-1.20-20.34%882,90438.12%
FB200918C001950002020-04-03 3:37PM EDT195.003.383.554.00-1.12-24.89%591,74836.98%
FB200918C002000002020-04-03 3:40PM EDT200.002.932.653.30-0.87-22.89%2516,08236.83%
FB200918C002050002020-04-03 1:56PM EDT205.002.001.932.74-0.70-25.93%201,11236.80%
FB200918C002100002020-04-03 3:17PM EDT210.001.701.592.21-0.48-22.02%343,04236.52%
FB200918C002150002020-04-03 2:45PM EDT215.001.281.201.82-0.49-27.68%172,04536.50%
FB200918C002200002020-04-03 3:30PM EDT220.000.970.961.40-0.45-31.69%402,62835.91%
FB200918C002250002020-04-03 2:14PM EDT225.000.740.741.13-0.31-29.52%121,72735.82%
FB200918C002300002020-04-03 11:00AM EDT230.000.650.370.77-0.10-13.33%142,06034.57%
FB200918C002350002020-04-03 3:25PM EDT235.000.600.340.74-0.05-7.69%565135.73%
FB200918C002400002020-03-31 2:38PM EDT240.000.700.340.600.00-82,74935.72%
FB200918C002450002020-04-02 2:45PM EDT245.000.350.150.500.00-578335.89%
FB200918C002500002020-04-03 3:21PM EDT250.000.290.250.43-0.07-19.44%622,78136.23%
FB200918C002550002020-04-03 3:50PM EDT255.000.280.040.36+0.01+3.70%634536.40%
FB200918C002600002020-04-01 3:57PM EDT260.000.200.150.31-0.03-13.04%184136.72%
FB200918C002650002020-03-27 11:52AM EDT265.000.250.010.280.00-527237.26%
FB200918C002700002020-03-25 3:52PM EDT270.000.170.000.260.00-62,31637.94%
FB200918C002750002020-04-03 1:58PM EDT275.000.110.100.240.00-333638.53%
FB200918C002800002020-04-02 1:37PM EDT280.000.100.060.23+0.03+42.86%562139.28%
FB200918C002850002020-04-03 11:56AM EDT285.000.090.070.11-0.04-30.77%211536.72%
FB200918C002900002020-04-03 3:15PM EDT290.000.050.010.19-0.03-37.50%321740.19%
FB200918C002950002020-04-02 3:24PM EDT295.000.050.010.100.00-111838.09%
FB200918C003000002020-04-03 3:33PM EDT300.000.080.000.16-0.02-20.00%1001,15141.11%
FB200918C003050002020-03-19 10:16AM EDT305.000.110.010.140.00-116641.31%
FB200918C003100002020-03-27 3:04PM EDT310.000.120.000.130.00-1028941.75%
FB200918C003150002020-03-26 12:19PM EDT315.000.070.000.120.00-15842.19%
FB200918C003200002020-03-31 11:58AM EDT320.000.050.010.120.00-1079742.97%
Ventaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200918P000050002020-04-01 3:45PM EDT5.000.010.000.020.00-13413168.75%
FB200918P000100002020-03-30 2:09PM EDT10.000.020.000.110.00-1031156.25%
FB200918P000150002020-04-03 3:20PM EDT15.000.040.000.110.00-216132.03%
FB200918P000200002020-03-31 9:39AM EDT20.000.010.000.120.00-119116.41%
FB200918P000250002020-03-24 12:17PM EDT25.000.100.000.140.00-12105.47%
FB200918P000300002020-03-30 2:14PM EDT30.000.110.010.190.00-111298.83%
FB200918P000350002020-04-03 10:25AM EDT35.000.180.000.11+0.04+28.57%22483.98%
FB200918P000400002020-04-03 3:58PM EDT40.000.140.030.16-0.04-22.22%1439681.45%
FB200918P000450002020-04-03 1:50PM EDT45.000.240.090.33+0.07+41.18%44982.42%
FB200918P000500002020-04-03 10:33AM EDT50.000.310.170.48-0.01-3.12%393880.66%
FB200918P000550002020-04-03 2:25PM EDT55.000.410.260.48+0.01+2.50%233175.73%
FB200918P000600002020-04-03 3:48PM EDT60.000.500.350.58-0.03-5.66%5976772.41%
FB200918P000650002020-04-03 3:50PM EDT65.000.650.590.750.00-2292,29971.14%
FB200918P000700002020-04-03 2:58PM EDT70.000.890.611.09+0.09+11.25%4747268.65%
FB200918P000750002020-04-03 12:27PM EDT75.001.180.851.22+0.11+10.28%101,18765.89%
FB200918P000800002020-04-03 10:40AM EDT80.001.400.971.72+0.17+13.82%32,16864.28%
FB200918P000850002020-03-30 2:58PM EDT85.001.351.272.080.00-351462.34%
FB200918P000900002020-04-03 3:36PM EDT90.002.101.542.570.00-41,79560.40%
FB200918P000950002020-04-03 1:50PM EDT95.002.641.933.05+0.22+9.09%237958.45%
FB200918P001000002020-04-03 3:17PM EDT100.003.202.773.75+0.22+7.38%281,22858.08%
FB200918P001050002020-03-31 10:29AM EDT105.002.303.104.300.00-224755.35%
FB200918P001100002020-04-03 1:42PM EDT110.004.843.655.35+0.94+24.10%41,71654.08%
FB200918P001150002020-04-03 3:08PM EDT115.005.604.206.45+0.40+7.69%1070652.44%
FB200918P001200002020-04-03 3:45PM EDT120.006.605.406.75+0.55+9.09%20674150.15%
FB200918P001250002020-04-03 3:15PM EDT125.007.706.158.30+0.90+13.24%8821,28652.44%
FB200918P001300002020-04-03 1:13PM EDT130.009.107.2510.30+1.33+17.12%32,08953.05%
FB200918P001350002020-04-03 2:58PM EDT135.0010.608.9010.45+0.57+5.68%311,89347.78%
FB200918P001400002020-04-03 3:17PM EDT140.0012.2510.5012.90+1.30+11.87%1771,47948.68%
FB200918P001450002020-04-03 2:41PM EDT145.0014.6012.3015.20+2.45+20.16%331,36148.56%
FB200918P001500002020-04-03 2:12PM EDT150.0017.2514.9517.20+2.32+15.54%5394,49347.17%
FB200918P001550002020-04-03 2:53PM EDT155.0019.0517.0520.00+2.20+13.06%652,11947.30%
FB200918P001600002020-04-03 3:21PM EDT160.0021.1019.2022.05+1.90+9.90%663,49445.14%
FB200918P001650002020-04-03 3:52PM EDT165.0023.4521.8525.25+1.10+4.92%172,56445.29%
FB200918P001700002020-04-03 3:51PM EDT170.0026.0024.8028.20+3.15+13.79%344,39044.39%
FB200918P001750002020-04-03 12:14PM EDT175.0029.9327.8531.35+2.93+10.85%23,38443.51%
FB200918P001800002020-04-03 12:07PM EDT180.0032.9031.1034.80+2.72+9.01%343,47842.94%
FB200918P001850002020-04-01 3:52PM EDT185.0033.0034.9037.900.00-3003,25240.94%
FB200918P001900002020-04-03 3:50PM EDT190.0039.9538.9041.45+1.45+3.77%68,85739.59%
FB200918P001950002020-04-03 12:21PM EDT195.0045.2042.7546.20+10.90+31.78%41,85741.43%
FB200918P002000002020-04-01 11:34AM EDT200.0041.3447.0050.250.00-23,93640.81%
FB200918P002050002020-04-03 12:58PM EDT205.0053.0051.2554.80+4.55+9.39%31,10441.53%
FB200918P002100002020-04-03 1:58PM EDT210.0059.8055.8559.10+7.00+13.26%211,52941.05%
FB200918P002150002020-03-30 11:59AM EDT215.0054.8459.8064.000.00-1096142.64%
FB200918P002200002020-04-01 3:54PM EDT220.0061.9864.5568.750.00-21,04043.51%
FB200918P002250002020-04-02 10:50AM EDT225.0065.2069.5573.350.00-3031543.54%
FB200918P002300002020-03-23 12:23PM EDT230.0084.7074.6078.000.00-159743.56%
FB200918P002350002020-02-27 4:21PM EDT235.0051.8577.5079.200.00-11590.00%
FB200918P002400002020-04-01 9:45AM EDT240.0078.2984.6587.550.00-31,12544.28%
FB200918P002450002020-03-23 11:06AM EDT245.0098.6289.8092.300.00-2822944.21%
FB200918P002500002020-03-12 3:53PM EDT250.0087.0096.3597.950.00-118049.51%
FB200918P002550002020-04-01 3:54PM EDT255.0096.0199.95102.000.00-24944.87%
FB200918P002600002020-02-04 3:33PM EDT260.0052.1574.2576.000.00-1000.00%
FB200918P002700002020-03-25 1:15PM EDT270.00110.30115.20116.750.00-3146.56%
FB200918P002750002020-04-01 9:45AM EDT275.00113.12120.25121.700.00-1447.27%
FB200918P002800002020-02-24 3:01PM EDT280.00135.82119.25122.350.00-200.00%
FB200918P002850002020-03-02 12:57PM EDT285.0091.35123.95125.300.00---0.00%
FB200918P003000002020-03-16 9:53AM EDT300.00150.00147.10148.200.00-1060.36%
FB200918P003100002020-03-27 4:23AM EDT310.0095.60157.25158.200.00---63.04%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines