FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201120C000750002020-06-22 6:45PM EDT75.00101.60145.15146.700.00-110.00%
FB201120C000800002020-06-22 6:45PM EDT80.00113.55140.20141.750.00--40.00%
FB201120C000850002020-06-22 6:45PM EDT85.0072.38135.30136.850.00-330.00%
FB201120C000900002020-06-22 6:45PM EDT90.0082.00130.35131.900.00--10.00%
FB201120C000950002020-06-22 6:45PM EDT95.0059.10125.45127.000.00--290.00%
FB201120C001000002020-06-22 6:45PM EDT100.00109.00120.55122.10+3.95+3.76%2930.00%
FB201120C001050002020-06-22 6:45PM EDT105.0061.70115.70117.200.00-110.00%
FB201120C001100002020-06-22 6:45PM EDT110.0057.10110.80112.350.00-1771830.00%
FB201120C001150002020-06-26 11:52AM EDT115.00110.33119.75120.850.00-25573.39%
FB201120C001200002020-06-26 3:33PM EDT120.0099.41114.90115.900.00-415670.36%
FB201120C001250002020-06-26 3:33PM EDT125.0094.67110.10111.100.00-211668.14%
FB201120C001300002020-06-16 9:30AM EDT130.00108.45105.25106.150.00-1624865.19%
FB201120C001350002020-06-10 12:28PM EDT135.00104.5087.0088.600.00-1740.00%
FB201120C001400002020-06-16 9:30AM EDT140.0098.7095.5596.500.00-1639660.19%
FB201120C001450002020-06-30 3:31PM EDT145.0084.3090.8591.850.00-550558.57%
FB201120C001500002020-06-30 2:41PM EDT150.0078.1786.1087.150.00-116356.57%
FB201120C001550002020-06-23 10:02AM EDT155.0088.8581.1581.700.00-134052.30%
FB201120C001600002020-07-02 12:50PM EDT160.0078.7077.5077.50+6.74+9.37%1238853.71%
FB201120C001650002020-06-29 1:57PM EDT165.0060.2272.7573.400.00-255952.56%
FB201120C001700002020-07-02 11:02AM EDT170.0069.0067.9568.55-1.05-1.50%31,24850.87%
FB201120C001750002020-07-02 9:43AM EDT175.0065.0063.6564.15-2.70-3.99%1284249.45%
FB201120C001800002020-07-01 11:01AM EDT180.0057.7360.3060.200.00-165849.17%
FB201120C001850002020-07-01 1:16PM EDT185.0056.9055.3055.80+0.71+1.26%289547.36%
FB201120C001900002020-07-01 1:52PM EDT190.0054.6551.3551.800.00-3965146.43%
FB201120C001950002020-07-02 12:36PM EDT195.0048.8447.4547.90+3.20+7.01%11,38345.50%
FB201120C002000002020-07-02 3:49PM EDT200.0043.1543.9544.75-3.65-7.80%81,13945.99%
FB201120C002050002020-07-02 3:18PM EDT205.0040.3040.8541.85-3.88-8.78%31,08946.60%
FB201120C002100002020-07-02 10:11AM EDT210.0036.8036.8037.30-3.85-9.47%421,08843.57%
FB201120C002150002020-07-02 3:34PM EDT215.0033.4033.5534.00-1.83-5.19%756842.85%
FB201120C002200002020-07-02 3:41PM EDT220.0030.0030.5030.95-3.80-11.24%271,03042.32%
FB201120C002250002020-07-02 3:47PM EDT225.0027.0527.6527.90-3.14-10.40%511,01641.52%
FB201120C002300002020-07-02 3:46PM EDT230.0024.3725.0025.25-2.98-10.90%431,90141.15%
FB201120C002350002020-07-02 3:21PM EDT235.0022.3322.4522.85-2.76-11.00%61,20540.94%
FB201120C002400002020-07-02 3:46PM EDT240.0019.4519.9520.35-3.50-15.25%6771,40440.27%
FB201120C002450002020-07-02 3:53PM EDT245.0017.2017.7018.00-3.40-16.50%6669439.58%
FB201120C002500002020-07-02 3:57PM EDT250.0015.0415.6515.90-3.36-18.26%4601,33439.04%
FB201120C002550002020-07-02 1:55PM EDT255.0013.8513.7514.00-2.35-14.51%1346838.58%
FB201120C002600002020-07-02 12:56PM EDT260.0012.3512.0512.25-1.95-13.64%973138.10%
FB201120C002650002020-07-02 1:21PM EDT265.0010.8510.5010.75-1.15-9.58%551,07137.81%
FB201120C002700002020-07-02 3:12PM EDT270.009.109.109.55-1.20-11.65%1191937.84%
FB201120C002750002020-07-01 3:41PM EDT275.008.607.908.35-1.10-11.34%139137.61%
FB201120C002800002020-07-02 2:29PM EDT280.007.056.957.10-1.46-17.16%1849237.02%
FB201120C002850002020-07-02 2:29PM EDT285.006.156.106.30-1.25-16.89%15161037.16%
FB201120C002900002020-07-02 3:29PM EDT290.004.955.105.45-1.45-22.66%241,43236.96%
FB201120C002950002020-07-02 1:39PM EDT295.004.604.404.80-0.75-14.02%5527937.03%
FB201120C003000002020-07-02 2:40PM EDT300.004.003.754.10-0.55-12.09%241,08136.76%
FB201120C003100002020-07-02 10:16AM EDT310.003.202.833.05-0.40-11.11%365536.56%
FB201120C003200002020-07-02 10:09AM EDT320.002.402.202.39+0.25+11.63%259836.94%
FB201120C003300002020-07-02 3:29PM EDT330.001.681.671.87-0.41-19.62%121,31937.27%
FB201120C003400002020-07-01 12:34PM EDT340.001.731.301.500.00-149737.79%
FB201120C003500002020-07-02 3:19PM EDT350.001.171.121.24-0.12-9.30%1162138.48%
FB201120C003600002020-07-02 3:32PM EDT360.000.950.851.03-0.16-14.41%1925939.14%
Ventaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201120P000750002020-07-01 2:37PM EDT75.000.170.090.180.00-251274.51%
FB201120P000800002020-06-22 6:45PM EDT80.000.250.140.360.00-1076.07%
FB201120P000850002020-06-12 2:22PM EDT85.000.360.230.390.00-222074.17%
FB201120P000900002020-06-29 10:30AM EDT90.000.390.200.350.00-341569.09%
FB201120P000950002020-06-16 12:10PM EDT95.000.490.250.400.00-1019866.94%
FB201120P001000002020-07-01 2:31PM EDT100.000.390.000.460.00-1544460.45%
FB201120P001050002020-07-01 12:35PM EDT105.000.500.390.530.00-201,26263.23%
FB201120P001100002020-06-29 9:42AM EDT110.000.550.460.60-0.45-45.00%121661.23%
FB201120P001150002020-07-02 9:34AM EDT115.000.650.550.690.00-214359.45%
FB201120P001200002020-06-29 2:56PM EDT120.001.150.660.790.00-116257.76%
FB201120P001250002020-06-30 3:16PM EDT125.001.200.750.920.00-251456.01%
FB201120P001300002020-07-02 3:47PM EDT130.001.040.891.04+0.07+7.22%452754.36%
FB201120P001350002020-07-02 3:44PM EDT135.001.201.081.14-0.09-6.98%151,12852.73%
FB201120P001400002020-07-02 12:53PM EDT140.001.361.241.42-0.39-22.29%173451.59%
FB201120P001450002020-07-02 3:16PM EDT145.001.651.511.65-0.18-9.84%292250.44%
FB201120P001500002020-07-02 2:46PM EDT150.001.951.781.97+0.03+1.56%12,44649.94%
FB201120P001550002020-07-02 11:34AM EDT155.002.262.182.22-0.19-7.76%653248.32%
FB201120P001600002020-07-02 11:16AM EDT160.002.652.562.66+0.09+3.52%41,03647.51%
FB201120P001650002020-07-02 11:16AM EDT165.003.102.953.05+0.14+4.73%262546.20%
FB201120P001700002020-07-02 3:50PM EDT170.003.753.553.55+0.30+8.70%182,49345.15%
FB201120P001750002020-07-02 2:45PM EDT175.004.204.004.25+0.10+2.44%131,19744.58%
FB201120P001800002020-07-02 12:36PM EDT180.005.154.805.05+0.26+5.32%41,95844.01%
FB201120P001850002020-07-02 12:20PM EDT185.005.755.605.80-0.15-2.54%61,68742.98%
FB201120P001900002020-07-02 3:43PM EDT190.007.006.556.65+0.35+5.26%1671,14041.99%
FB201120P001950002020-07-02 3:10PM EDT195.007.987.907.80-0.42-5.00%1397241.50%
FB201120P002000002020-07-02 3:41PM EDT200.009.409.109.10+0.60+6.82%222,83041.03%
FB201120P002050002020-07-02 3:46PM EDT205.0010.9310.5510.75+0.43+4.10%880041.01%
FB201120P002100002020-07-02 10:16AM EDT210.0012.5011.8512.25-1.00-7.41%22,87940.32%
FB201120P002150002020-07-02 3:46PM EDT215.0014.3313.5014.10+1.01+7.58%11,46940.02%
FB201120P002200002020-07-02 2:02PM EDT220.0016.3015.8015.95+1.00+6.54%2368439.41%
FB201120P002250002020-07-02 3:39PM EDT225.0018.1017.8518.10+1.00+5.85%1551939.05%
FB201120P002300002020-07-02 2:14PM EDT230.0020.1020.1020.35+0.80+4.15%8673338.56%
FB201120P002350002020-07-02 2:58PM EDT235.0022.5922.5022.80+1.09+5.07%2261938.12%
FB201120P002400002020-07-02 2:37PM EDT240.0025.1025.0525.35+1.10+4.58%9586437.55%
FB201120P002450002020-07-02 9:54AM EDT245.0027.7527.3028.10+1.25+4.72%1246237.02%
FB201120P002500002020-07-02 11:58AM EDT250.0031.0530.0030.40+1.55+5.25%23537535.39%
FB201120P002550002020-07-01 9:42AM EDT255.0033.9733.8534.20-3.96-10.44%62436.12%
FB201120P002600002020-07-02 3:31PM EDT260.0037.4037.1537.40+1.38+3.83%23227535.48%
FB201120P002650002020-06-29 2:18PM EDT265.0052.2840.5540.950.00-11135.18%
FB201120P002700002020-06-29 9:42AM EDT270.0045.4043.3044.65-19.00-29.50%69434.90%
FB201120P002750002020-07-01 3:36PM EDT275.0046.0747.6048.200.00-2533.98%
FB201120P002800002020-06-19 11:45AM EDT280.0055.1051.8552.250.00-21433.83%
FB201120P002850002020-06-17 2:59PM EDT285.0055.2155.9056.250.00-201133.27%
FB201120P002900002020-07-01 1:18PM EDT290.0060.4659.4060.200.00-21132.20%
FB201120P002950002020-06-22 6:45PM EDT295.0082.6876.8578.000.00-12060.66%
FB201120P003000002020-06-26 11:08AM EDT300.0080.3568.8069.450.00-1933.08%
FB201120P003100002020-06-23 12:00PM EDT310.0069.3077.9078.450.00--232.27%
FB201120P003200002020-06-24 11:49AM EDT320.0089.2587.0087.850.00-101132.02%
FB201120P003300002020-06-24 9:51AM EDT330.00110.3596.3597.400.00-81831.58%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines