FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115C000050002020-03-26 1:47PM EDT5.00155.40150.25153.900.00-11,035189.65%
FB210115C000100002019-11-11 2:03PM EDT10.00179.53182.10186.500.00-23040.00%
FB210115C000150002020-03-27 4:54AM EDT15.00148.35179.70143.950.00-4044183.01%
FB210115C000200002019-12-16 11:14AM EDT20.00177.00200.10204.450.00-200.00%
FB210115C000250002020-03-26 1:33PM EDT25.00154.77130.40134.400.00-10107.57%
FB210115C000300002020-01-06 1:03PM EDT30.00181.56180.70185.200.00-10400.00%
FB210115C000350002019-10-03 2:18PM EDT35.00145.03157.10161.500.00-10970.00%
FB210115C000400002019-09-26 2:11PM EDT40.00139.52147.55149.900.00-440357.89%
FB210115C000500002020-03-04 4:10PM EDT50.00108.20107.15108.550.00-120175.10%
FB210115C000550002019-11-05 12:46PM EDT55.00140.19144.90149.450.00-3037358.84%
FB210115C000600002020-03-24 3:58PM EDT60.0099.7596.5599.950.00-1018668.43%
FB210115C000650002019-12-19 1:47PM EDT65.00140.96156.40160.900.00-600.00%
FB210115C000700002020-03-24 3:34PM EDT70.0086.5087.1590.650.00-426563.86%
FB210115C000750002020-03-13 12:31PM EDT75.0078.1081.9585.800.00-240058.95%
FB210115C000800002020-03-27 10:58AM EDT80.0078.6078.0581.30-0.73-0.92%1011459.44%
FB210115C000850002020-03-18 2:14PM EDT85.0061.0073.3078.400.00-112760.88%
FB210115C000900002020-03-24 3:49PM EDT90.0072.8569.3071.950.00-101,75655.33%
FB210115C000950002020-03-12 3:34PM EDT95.0053.1064.9567.650.00-149353.88%
FB210115C001000002020-03-27 3:46PM EDT100.0063.5060.9562.55-2.50-3.79%52,57951.37%
FB210115C001050002020-03-26 12:06PM EDT105.0060.9957.0058.700.00-21,66050.96%
FB210115C001100002020-03-24 11:41AM EDT110.0056.0053.4054.650.00-13,25550.37%
FB210115C001150002020-03-25 3:56PM EDT115.0049.4049.0050.650.00-248750.62%
FB210115C001200002020-03-27 3:49PM EDT120.0046.9545.1546.65-3.40-6.75%131,68848.85%
FB210115C001250002020-03-27 3:07PM EDT125.0043.6541.7543.10+2.60+6.33%243547.97%
FB210115C001300002020-03-27 12:43PM EDT130.0038.2037.8539.55-3.95-9.37%1511,08446.81%
FB210115C001350002020-03-27 3:48PM EDT135.0036.3534.5036.15-1.15-3.07%4076045.72%
FB210115C001400002020-03-27 3:49PM EDT140.0033.3031.3033.00-2.00-5.67%1401,60444.87%
FB210115C001450002020-03-27 3:49PM EDT145.0030.2028.1029.60-1.90-5.92%441,01443.28%
FB210115C001500002020-03-27 3:43PM EDT150.0026.5025.5026.90-3.06-10.35%4554,70642.77%
FB210115C001550002020-03-27 3:54PM EDT155.0023.5522.5024.10-2.46-9.46%2671,44641.79%
FB210115C001600002020-03-27 3:45PM EDT160.0020.8020.4021.65-2.90-12.24%1082,21641.17%
FB210115C001650002020-03-27 3:46PM EDT165.0019.2018.4018.90-1.09-5.37%551,57639.73%
FB210115C001700002020-03-27 3:51PM EDT170.0016.9015.7516.95-1.90-10.11%254,18639.45%
FB210115C001750002020-03-27 3:57PM EDT175.0014.7013.4014.85-1.25-7.84%912,72938.62%
FB210115C001800002020-03-27 3:51PM EDT180.0012.5012.5012.85-1.74-12.22%3006,11837.69%
FB210115C001850002020-03-27 3:11PM EDT185.0011.769.9011.60-0.74-5.92%222,48437.86%
FB210115C001900002020-03-27 3:44PM EDT190.0010.158.859.70-0.85-7.73%5233,78736.54%
FB210115C001950002020-03-27 3:47PM EDT195.008.707.258.80-0.25-2.79%272,67936.89%
FB210115C002000002020-03-27 3:55PM EDT200.007.006.357.15-0.50-6.67%39411,10235.45%
FB210115C002050002020-03-27 3:44PM EDT205.006.405.456.05-0.10-1.54%1764,75634.86%
FB210115C002100002020-03-27 3:44PM EDT210.005.404.255.10+0.43+8.65%1075,06534.33%
FB210115C002150002020-03-27 3:45PM EDT215.004.503.504.35+0.10+2.27%261,78234.03%
FB210115C002200002020-03-27 3:37PM EDT220.003.603.303.60+0.13+3.75%856,20633.47%
FB210115C002250002020-03-27 3:48PM EDT225.003.152.573.40+0.16+5.35%1423,28534.30%
FB210115C002300002020-03-27 3:22PM EDT230.002.602.382.58+0.08+3.17%1416,03733.01%
FB210115C002350002020-03-26 3:35PM EDT235.002.151.832.45-0.01-0.46%386833.81%
FB210115C002400002020-03-27 2:52PM EDT240.001.751.542.04-0.04-2.23%103,43033.47%
FB210115C002450002020-03-26 1:38PM EDT245.001.100.991.74-0.07-5.98%11,33033.35%
FB210115C002500002020-03-27 3:33PM EDT250.001.221.091.35+0.05+4.27%2347,09732.58%
FB210115C002550002020-03-27 3:51PM EDT255.001.020.831.10+0.01+0.99%43,26832.24%
FB210115C002600002020-03-27 3:49PM EDT260.000.880.770.97-0.01-1.12%244,32432.41%
FB210115C002650002020-03-26 3:56PM EDT265.000.690.561.08-0.02-2.82%11,18234.03%
FB210115C002700002020-03-26 3:56PM EDT270.000.590.500.710.00-591,55732.40%
FB210115C002750002020-03-27 10:56AM EDT275.000.440.420.62-0.10-18.52%61,71732.50%
FB210115C002800002020-03-27 10:11AM EDT280.000.440.300.63+0.04+10.00%23,00133.40%
FB210115C002850002020-03-26 9:52AM EDT285.000.400.260.500.00-987132.97%
FB210115C002900002020-03-25 3:19PM EDT290.000.350.250.58-0.14-28.57%31,07934.52%
FB210115C002950002020-03-25 12:12PM EDT295.000.310.130.640.00-151,24935.85%
FB210115C003000002020-03-27 12:58PM EDT300.000.270.200.37-0.01-3.57%143,24933.69%
FB210115C003050002020-03-27 1:25PM EDT305.000.220.020.56-0.11-33.33%725536.57%
FB210115C003100002020-03-27 1:53PM EDT310.000.250.150.45-0.19-43.18%631036.06%
FB210115C003150002020-03-19 3:49PM EDT315.000.300.180.510.00-101,17337.43%
FB210115C003200002020-03-27 3:18PM EDT320.000.230.090.35+0.05+27.78%21,14436.11%
FB210115C003250002020-03-26 3:02PM EDT325.000.190.150.340.00-512,59036.60%
FB210115C003300002020-03-26 12:42PM EDT330.000.200.010.20+0.03+17.65%1029234.77%
FB210115C003350002020-03-25 12:41PM EDT335.000.140.000.36-0.03-17.65%135338.14%
FB210115C003400002020-03-20 2:04PM EDT340.000.190.010.320.00-236038.14%
FB210115C003450002020-03-24 1:31PM EDT345.000.150.000.310.00-443138.57%
FB210115C003500002020-03-26 3:43PM EDT350.000.100.110.30+0.01+11.11%1064938.97%
FB210115C003550002020-03-27 3:18PM EDT355.000.140.070.21-0.03-17.65%61,74937.79%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115P000050002020-03-20 12:07PM EDT5.000.090.010.050.00-103,217141.41%
FB210115P000100002020-03-23 9:30AM EDT10.000.090.000.160.00-1752123.05%
FB210115P000150002020-03-27 10:25AM EDT15.000.060.010.28-0.02-25.00%38257111.91%
FB210115P000200002020-03-20 12:33PM EDT20.000.180.010.270.00-488997.27%
FB210115P000250002020-03-24 3:54PM EDT25.000.130.050.32+0.01+8.33%8854189.84%
FB210115P000300002020-03-24 2:53PM EDT30.000.200.050.380.00-411,13182.62%
FB210115P000350002020-03-18 11:31AM EDT35.000.660.000.520.00-8545377.05%
FB210115P000400002020-03-27 3:39PM EDT40.000.340.240.49-0.32-48.48%139273.93%
FB210115P000450002020-03-18 3:53PM EDT45.001.300.140.770.00-12758070.22%
FB210115P000500002020-03-26 3:42PM EDT50.000.480.400.700.00-1641,52466.65%
FB210115P000550002020-03-27 12:02PM EDT55.000.750.421.06+0.03+4.17%249664.75%
FB210115P000600002020-03-25 11:52AM EDT60.000.830.591.250.00-128662.28%
FB210115P000650002020-03-27 3:28PM EDT65.001.051.001.47-0.08-7.08%652361.11%
FB210115P000700002020-03-26 11:43AM EDT70.001.101.041.740.00-1893557.98%
FB210115P000750002020-03-27 12:36PM EDT75.001.601.362.08+0.11+7.38%1252156.30%
FB210115P000800002020-03-27 3:34PM EDT80.001.941.872.20+0.29+17.58%21,38954.24%
FB210115P000850002020-03-25 3:09PM EDT85.001.702.322.58-0.58-25.44%138452.61%
FB210115P000900002020-03-27 11:13AM EDT90.002.842.593.10+0.54+23.48%1312,10050.63%
FB210115P000950002020-03-27 3:49PM EDT95.003.553.353.55+0.30+9.23%1455449.89%
FB210115P001000002020-03-27 2:13PM EDT100.004.304.204.50+1.00+30.30%235,85049.67%
FB210115P001050002020-03-27 9:59AM EDT105.005.254.805.30+1.35+34.62%481,81048.45%
FB210115P001100002020-03-27 2:26PM EDT110.005.855.606.15+1.25+27.17%603,12247.11%
FB210115P001150002020-03-27 3:31PM EDT115.006.556.507.20+0.90+15.93%131,19146.09%
FB210115P001200002020-03-27 3:44PM EDT120.008.507.758.65+2.00+30.77%2465,50545.81%
FB210115P001250002020-03-27 1:53PM EDT125.009.508.909.90+1.30+15.85%815,82444.66%
FB210115P001300002020-03-27 1:27PM EDT130.0011.0010.3011.40+1.80+19.57%1097,07043.81%
FB210115P001350002020-03-27 2:26PM EDT135.0011.7512.2013.05+1.50+14.63%617,17442.99%
FB210115P001400002020-03-27 3:04PM EDT140.0014.5013.6514.80+2.45+20.33%4605,68142.07%
FB210115P001450002020-03-25 3:20PM EDT145.0016.2015.5516.65+2.55+18.68%33,03541.07%
FB210115P001500002020-03-27 3:56PM EDT150.0018.4017.5018.80+2.95+19.09%2948,00540.34%
FB210115P001550002020-03-27 11:14AM EDT155.0020.4019.9021.15+2.15+11.78%305,16039.69%
FB210115P001600002020-03-27 12:02PM EDT160.0023.0022.6523.65+2.95+14.71%57,13139.02%
FB210115P001650002020-03-26 12:11PM EDT165.0023.3025.2526.300.00-123,48238.32%
FB210115P001700002020-03-27 3:49PM EDT170.0028.0527.4528.95+3.30+13.33%2146,65637.32%
FB210115P001750002020-03-27 12:58PM EDT175.0031.6830.9032.00+3.93+14.16%1314,40536.73%
FB210115P001800002020-03-27 1:53PM EDT180.0034.5534.2535.20+3.45+11.09%687,96736.13%
FB210115P001850002020-03-27 2:40PM EDT185.0037.3537.3538.55+3.30+9.69%174,34435.51%
FB210115P001900002020-03-27 3:35PM EDT190.0039.7040.6042.15+2.65+7.15%266,35635.07%
FB210115P001950002020-03-26 3:33PM EDT195.0040.3544.2045.850.00-143,98234.55%
FB210115P002000002020-03-27 1:46PM EDT200.0048.5247.9549.90+4.22+9.53%124,39934.49%
FB210115P002050002020-03-26 3:26PM EDT205.0052.9052.1053.65+5.05+10.55%531,47233.49%
FB210115P002100002020-03-27 3:57PM EDT210.0057.0056.5557.70+3.80+7.14%42,29432.86%
FB210115P002150002020-03-27 3:48PM EDT215.0060.6260.8062.10+3.27+5.70%196732.85%
FB210115P002200002020-03-26 12:02PM EDT220.0061.6565.1565.800.00-62,94630.45%
FB210115P002250002020-03-18 3:46PM EDT225.0080.8469.4070.650.00-168631.29%
FB210115P002300002020-03-20 3:06PM EDT230.0080.2573.9075.250.00-544131.13%
FB210115P002350002020-03-18 11:18AM EDT235.0094.8077.7580.750.00-2333634.20%
FB210115P002400002020-03-11 3:10PM EDT240.0086.5082.7085.400.00-529634.13%
FB210115P002450002020-03-06 11:44AM EDT245.00104.9487.3590.350.00-14835.08%
FB210115P002500002020-03-26 3:08PM EDT250.0088.4092.0095.150.00-2024535.39%
FB210115P002550002020-03-11 3:53PM EDT255.0085.9597.2099.000.00-16830.42%
FB210115P002600002020-03-23 11:45AM EDT260.00116.62101.70105.000.00-14236.84%
FB210115P002650002020-03-24 1:44PM EDT265.00109.75106.45109.850.00-14537.15%
FB210115P002700002020-03-02 4:21PM EDT270.00110.45111.55114.800.00-113337.87%
FB210115P002750002020-03-10 3:22PM EDT275.00115.25116.35119.750.00-505338.56%
FB210115P002800002020-03-19 9:44AM EDT280.00134.55121.80123.850.00-2933.69%
FB210115P002850002020-03-23 10:49AM EDT285.00137.00126.80128.750.00-102533.59%
FB210115P002900002020-02-26 3:41PM EDT290.0092.82129.65131.850.00-130.00%
FB210115P002950002020-03-12 2:33PM EDT295.00136.65136.85138.600.00-10333.52%
FB210115P003000002019-12-30 3:33PM EDT300.0094.9995.70100.550.00-800.00%
FB210115P003050002020-02-06 11:10AM EDT305.0094.33123.25127.050.00-400.00%
FB210115P003100002019-12-12 3:30PM EDT310.00113.6091.4093.800.00-200.00%
FB210115P003150002019-07-08 12:03PM EDT315.00120.45125.85128.350.00-200.00%
FB210115P003200002019-07-18 9:31AM EDT320.00119.21134.10139.000.00-200.00%
FB210115P003250002019-07-24 9:30AM EDT325.00127.13142.50144.750.00-200.00%
FB210115P003500002019-09-03 12:03PM EDT350.00165.69173.60175.700.00-100.00%
FB210115P003550002020-02-12 1:17PM EDT355.00144.55190.75195.050.00-200.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines