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
FB210115C000050002020-05-21 3:09PM EDT5.00227.37229.00230.850.00-41,001159.38%
FB210115C000100002020-04-07 1:26PM EDT10.00161.15200.55202.000.00-11060.00%
FB210115C000150002020-03-27 4:54AM EDT15.00148.35154.50156.850.00-4000.00%
FB210115C000200002019-12-16 11:14AM EDT20.00177.00200.10204.450.00-200.00%
FB210115C000250002020-05-05 10:46AM EDT25.00184.45209.20210.850.00-22109.96%
FB210115C000300002020-01-06 1:03PM EDT30.00181.56180.70185.200.00-10400.00%
FB210115C000350002020-05-21 2:13PM EDT35.00197.46199.30200.850.00-49797.27%
FB210115C000400002020-04-14 11:32AM EDT40.00137.90164.05165.450.00-2400.00%
FB210115C000500002020-03-25 12:01PM EDT50.00108.20140.15141.500.00-12010.00%
FB210115C000550002019-11-05 12:46PM EDT55.00140.19144.90149.450.00-30370.00%
FB210115C000600002020-05-06 12:22PM EDT60.00151.30174.50176.000.00-418476.86%
FB210115C000650002020-04-07 1:25PM EDT65.00107.35145.90147.400.00-1280.00%
FB210115C000700002020-05-04 10:44AM EDT70.00134.60164.65166.100.00-526871.63%
FB210115C000750002020-04-24 3:18PM EDT75.00115.91159.70161.150.00-613368.82%
FB210115C000800002020-05-19 2:33PM EDT80.00140.20154.80156.250.00-211066.99%
FB210115C000850002020-04-07 1:23PM EDT85.0088.05126.35127.850.00-41270.00%
FB210115C000900002020-05-15 2:59PM EDT90.00120.63145.00146.450.00-21,71263.04%
FB210115C000950002020-05-05 12:26PM EDT95.00115.70140.15141.550.00-149261.28%
FB210115C001000002020-05-21 12:58PM EDT100.00134.70135.40136.700.00-52,54860.21%
FB210115C001050002020-05-18 1:20PM EDT105.00110.00130.45131.900.00-11,65258.25%
FB210115C001100002020-05-22 10:29AM EDT110.00121.50125.65127.05-2.50-2.02%13,23756.69%
FB210115C001150002020-05-19 1:12PM EDT115.00105.00120.85122.300.00-247755.41%
FB210115C001200002020-05-21 9:45AM EDT120.00118.20116.10117.550.00-21,58454.14%
FB210115C001250002020-05-22 3:53PM EDT125.00111.80111.40112.80+5.88+5.55%139652.89%
FB210115C001300002020-05-22 1:41PM EDT130.00106.10106.70108.10-0.30-0.28%7192951.65%
FB210115C001350002020-05-20 11:21AM EDT135.0097.00102.10103.450.00-662750.64%
FB210115C001400002020-05-22 12:35PM EDT140.0096.4097.5598.90-2.29-2.32%42,01652.40%
FB210115C001450002020-05-20 11:35AM EDT145.0089.1093.0094.350.00-590351.14%
FB210115C001500002020-05-22 3:58PM EDT150.0089.0888.6589.85+2.71+3.14%133,77849.93%
FB210115C001550002020-05-22 1:40PM EDT155.0083.5084.1085.50+3.71+4.65%21,94649.06%
FB210115C001600002020-05-22 3:55PM EDT160.0080.6379.9081.10+2.37+3.03%1462,29047.89%
FB210115C001650002020-05-22 3:40PM EDT165.0075.5575.5576.85-0.45-0.59%41,37447.00%
FB210115C001700002020-05-22 3:58PM EDT170.0072.0171.4072.50+2.41+3.46%65,32745.73%
FB210115C001750002020-05-22 10:57AM EDT175.0062.7867.3568.60-3.12-4.73%12,79345.34%
FB210115C001800002020-05-22 3:50PM EDT180.0063.9463.3564.55+2.15+3.48%1211,14444.44%
FB210115C001850002020-05-22 3:20PM EDT185.0059.8859.4560.70+2.03+3.51%13,78843.78%
FB210115C001900002020-05-22 3:20PM EDT190.0056.1355.6556.90+2.13+3.94%315,33643.05%
FB210115C001950002020-05-22 3:01PM EDT195.0052.7451.9553.25+2.51+5.00%163,68942.42%
FB210115C002000002020-05-22 3:58PM EDT200.0049.1048.4049.40+2.00+4.25%14012,91341.29%
FB210115C002050002020-05-22 2:54PM EDT205.0045.5045.0046.00+2.13+4.91%165,27240.75%
FB210115C002100002020-05-22 3:29PM EDT210.0041.9541.7042.70+1.95+4.88%756,03140.19%
FB210115C002150002020-05-22 3:40PM EDT215.0038.8138.5539.50+1.34+3.58%92,61639.60%
FB210115C002200002020-05-22 3:58PM EDT220.0036.1035.5536.60+2.10+6.18%435,43939.26%
FB210115C002250002020-05-22 3:56PM EDT225.0033.3432.6533.55+1.98+6.31%593,51438.54%
FB210115C002300002020-05-22 3:59PM EDT230.0030.5529.9531.10+2.35+8.33%1728,20338.47%
FB210115C002350002020-05-22 3:59PM EDT235.0027.8527.3028.35+1.60+6.10%34996037.81%
FB210115C002400002020-05-22 3:58PM EDT240.0025.4225.1025.60+1.55+6.49%3805,64236.98%
FB210115C002450002020-05-22 3:37PM EDT245.0022.7722.5523.50+1.17+5.42%281,51136.84%
FB210115C002500002020-05-22 3:59PM EDT250.0020.9520.6021.20+1.95+10.26%1365,09136.26%
FB210115C002550002020-05-22 3:57PM EDT255.0018.8718.4019.30+1.39+7.95%423,41636.04%
FB210115C002600002020-05-22 3:56PM EDT260.0016.9316.5517.40+1.63+10.65%674,05435.65%
FB210115C002650002020-05-22 3:12PM EDT265.0015.5014.9015.65+1.50+10.71%32,90735.29%
FB210115C002700002020-05-22 3:41PM EDT270.0013.4013.3014.05+0.90+7.20%982,05634.97%
FB210115C002750002020-05-22 3:58PM EDT275.0012.2011.8512.55+1.05+9.42%2583734.62%
FB210115C002800002020-05-22 3:29PM EDT280.0010.8010.4511.10+0.90+9.09%512,20434.18%
FB210115C002850002020-05-22 3:59PM EDT285.009.759.4510.05+0.16+1.67%271,06534.17%
FB210115C002900002020-05-22 3:41PM EDT290.008.508.358.850.00-1098833.78%
FB210115C002950002020-05-22 2:07PM EDT295.007.597.408.00+0.59+8.43%581,25833.80%
FB210115C003000002020-05-22 3:55PM EDT300.006.836.856.90+0.83+13.83%4444,81533.25%
FB210115C003050002020-05-22 3:19PM EDT305.006.205.856.35+0.70+12.73%1930733.53%
FB210115C003100002020-05-22 3:40PM EDT310.005.345.205.65+0.52+10.79%1444133.42%
FB210115C003150002020-05-22 3:12PM EDT315.004.904.605.05+0.45+10.11%131,18433.37%
FB210115C003200002020-05-22 3:39PM EDT320.004.204.104.50+0.20+5.00%141,08833.31%
FB210115C003250002020-05-22 3:59PM EDT325.003.823.854.00+0.32+9.14%12611,99133.24%
FB210115C003300002020-05-22 3:28PM EDT330.003.353.253.60+0.30+9.84%5638833.30%
FB210115C003350002020-05-22 2:08PM EDT335.003.102.903.20+0.25+8.77%251833.25%
FB210115C003400002020-05-22 2:02PM EDT340.002.752.602.85+0.31+12.70%249733.22%
FB210115C003450002020-05-22 2:30PM EDT345.002.582.332.62+0.39+17.81%14453533.45%
FB210115C003500002020-05-22 3:58PM EDT350.002.292.092.37+0.27+13.37%2,4044,78133.55%
FB210115C003550002020-05-22 3:56PM EDT355.002.081.892.12+0.24+13.04%1242,17533.56%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115P000050002020-05-19 2:47PM EDT5.000.010.000.020.00-93,365154.69%
FB210115P000100002020-05-22 2:49PM EDT10.000.020.000.020.00-1864125.00%
FB210115P000150002020-05-22 1:18PM EDT15.000.020.000.040.00-73395114.06%
FB210115P000200002020-05-22 2:51PM EDT20.000.020.000.090.00-1946110.16%
FB210115P000250002020-05-22 2:51PM EDT25.000.030.010.050.00-182296.09%
FB210115P000300002020-05-22 1:39PM EDT30.000.030.010.040.00-111,39986.72%
FB210115P000350002020-05-22 3:42PM EDT35.000.030.000.12-0.01-25.00%11066087.11%
FB210115P000400002020-05-21 2:52PM EDT40.000.050.010.120.00-171,68181.64%
FB210115P000450002020-05-05 2:06PM EDT45.000.080.010.180.00-198879.30%
FB210115P000500002020-05-20 9:30AM EDT50.000.100.080.200.00-42,23577.73%
FB210115P000550002020-05-05 12:11PM EDT55.000.140.080.220.00-542373.63%
FB210115P000600002020-05-14 11:39AM EDT60.000.300.070.250.00-628869.82%
FB210115P000650002020-05-18 1:59PM EDT65.000.270.100.280.00-1051767.29%
FB210115P000700002020-05-20 3:17PM EDT70.000.250.150.320.00-195565.28%
FB210115P000750002020-05-22 12:26PM EDT75.000.280.250.32-0.08-22.22%1051863.33%
FB210115P000800002020-05-22 9:49AM EDT80.000.380.270.39-0.07-15.56%11,41761.13%
FB210115P000850002020-05-22 9:46AM EDT85.000.440.340.45-0.47-51.65%439459.42%
FB210115P000900002020-05-22 10:18AM EDT90.000.550.450.62+0.01+1.85%22,08858.94%
FB210115P000950002020-05-22 1:39PM EDT95.000.620.550.73+0.02+3.33%567157.47%
FB210115P001000002020-05-22 3:42PM EDT100.000.800.670.86-0.03-3.61%58,82856.13%
FB210115P001050002020-05-22 9:36AM EDT105.000.900.841.00-0.02-2.17%111,63754.96%
FB210115P001100002020-05-22 10:25AM EDT110.001.091.011.18-0.01-0.91%23,36953.81%
FB210115P001150002020-05-21 12:01PM EDT115.001.241.181.380.00-151,34052.56%
FB210115P001200002020-05-22 3:09PM EDT120.001.521.401.61-0.04-2.56%16,06151.47%
FB210115P001250002020-05-22 2:52PM EDT125.001.781.661.88+0.06+3.49%15,82950.46%
FB210115P001300002020-05-21 2:29PM EDT130.002.231.962.170.00-279,46150.04%
FB210115P001350002020-05-21 12:08PM EDT135.002.352.272.490.00-3018,30148.93%
FB210115P001400002020-05-22 3:55PM EDT140.002.802.672.92-0.17-5.72%276,98148.17%
FB210115P001450002020-05-21 2:29PM EDT145.003.473.253.400.00-23,71147.41%
FB210115P001500002020-05-22 3:02PM EDT150.003.853.703.90-0.15-3.75%4310,29746.53%
FB210115P001550002020-05-22 3:42PM EDT155.004.414.204.50-0.09-2.00%96,48945.80%
FB210115P001600002020-05-22 9:37AM EDT160.005.504.755.15+0.35+6.80%17,66545.04%
FB210115P001650002020-05-22 3:42PM EDT165.005.815.505.90-0.19-3.17%164,68444.37%
FB210115P001700002020-05-22 2:26PM EDT170.006.456.306.65-0.35-5.15%1110,70143.52%
FB210115P001750002020-05-20 3:24PM EDT175.007.457.157.550.00-735,78242.85%
FB210115P001800002020-05-22 12:51PM EDT180.008.758.158.65-0.13-1.46%411,58042.43%
FB210115P001850002020-05-22 3:37PM EDT185.009.669.259.75-0.34-3.40%16,12741.80%
FB210115P001900002020-05-22 3:27PM EDT190.0011.0210.4510.95-0.19-1.69%126,17341.18%
FB210115P001950002020-05-22 12:01PM EDT195.0012.6211.7512.35+0.72+6.05%13,87640.74%
FB210115P002000002020-05-22 3:58PM EDT200.0013.5013.1514.00-0.50-3.57%176,55640.51%
FB210115P002050002020-05-22 1:11PM EDT205.0015.3014.7015.35-0.26-1.67%12,15339.61%
FB210115P002100002020-05-22 11:06AM EDT210.0018.0316.3517.05+0.53+3.03%333,69739.09%
FB210115P002150002020-05-22 2:53PM EDT215.0018.7518.1518.85-0.51-2.65%181,35238.54%
FB210115P002200002020-05-22 1:27PM EDT220.0020.7020.1021.05-0.52-2.45%22,75238.37%
FB210115P002250002020-05-22 2:37PM EDT225.0022.4522.1522.95-0.85-3.65%23578837.60%
FB210115P002300002020-05-22 1:54PM EDT230.0025.4024.3525.20-0.42-1.63%621,28937.14%
FB210115P002350002020-05-22 2:05PM EDT235.0027.3226.7527.60-0.80-2.84%8451536.70%
FB210115P002400002020-05-22 3:50PM EDT240.0029.7529.2530.15-0.65-2.14%101,09936.28%
FB210115P002450002020-05-22 2:37PM EDT245.0032.1031.9032.85-1.10-3.31%15018135.88%
FB210115P002500002020-05-21 2:44PM EDT250.0036.7034.7035.700.00-1923835.50%
FB210115P002550002020-05-22 11:24AM EDT255.0040.4037.6538.70+1.02+2.59%17035.14%
FB210115P002600002020-05-21 2:45PM EDT260.0042.9040.7541.750.00-215334.67%
FB210115P002650002020-03-24 1:44PM EDT265.00109.7581.6582.700.00-14584.05%
FB210115P002700002020-05-21 11:11AM EDT270.0049.5047.4048.550.00-1514534.16%
FB210115P002750002020-04-30 11:07AM EDT275.0073.1851.0051.850.00-55833.50%
FB210115P002800002020-05-18 3:57PM EDT280.0070.0554.6555.800.00-11033.62%
FB210115P002850002020-03-23 10:49AM EDT285.00137.00103.40104.200.00-102593.79%
FB210115P002900002020-05-21 9:37AM EDT290.0063.0062.3563.300.00-52832.76%
FB210115P002950002020-05-11 2:26PM EDT295.0082.9066.4067.600.00-101133.00%
FB210115P003000002020-05-20 2:20PM EDT300.0074.6770.5571.850.00-1133.03%
FB210115P003050002020-02-06 11:10AM EDT305.0094.33123.25127.050.00-40102.20%
FB210115P003100002019-12-12 3:30PM EDT310.00113.6091.4093.800.00-2052.86%
FB210115P003150002019-07-08 12:03PM EDT315.00120.45125.85128.350.00-2094.53%
FB210115P003200002020-04-24 2:26PM EDT320.00132.6088.0089.200.00-1132.48%
FB210115P003250002019-07-24 9:30AM EDT325.00127.13142.50144.750.00-20106.06%
FB210115P003500002020-05-04 2:25PM EDT350.00146.55115.90117.250.00-8832.93%
FB210115P003550002020-02-12 1:17PM EDT355.00144.55190.75195.050.00-20139.58%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines