FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319C000100002020-03-06 1:02PM EDT10.00169.40142.10146.200.00-120.00%
FB210319C000250002020-03-06 1:02PM EDT25.00154.60127.30131.400.00-120.00%
FB210319C000550002020-05-07 6:36PM EDT55.00156.13177.30179.150.00--177.56%
FB210319C000700002020-04-07 9:50AM EDT70.00102.98140.25142.050.00-240.00%
FB210319C000750002020-05-28 3:31PM EDT75.00151.45156.30159.500.00-6753.22%
FB210319C000800002020-05-13 7:07PM EDT80.0080.35151.75153.600.00-6663.72%
FB210319C000850002020-05-13 7:07PM EDT85.00101.40147.80149.650.00--361.79%
FB210319C000900002020-03-26 11:16AM EDT90.0073.45101.45103.250.00--100.00%
FB210319C000950002020-03-06 2:29PM EDT95.0086.9662.0066.600.00-110.00%
FB210319C001000002020-06-01 9:53AM EDT100.00130.30133.40135.150.00-4014557.24%
FB210319C001050002020-05-20 9:38AM EDT105.00121.65128.60130.400.00-1755.85%
FB210319C001100002020-05-22 3:55PM EDT110.00126.48123.85125.650.00-13654.50%
FB210319C001150002020-04-29 11:48AM EDT115.0081.50111.30112.800.00-2200.00%
FB210319C001200002020-05-26 9:39AM EDT120.00122.10114.45116.250.00-1652.04%
FB210319C001250002020-05-20 9:39AM EDT125.00103.60109.80111.600.00-5650.88%
FB210319C001300002020-05-22 3:55PM EDT130.00108.65105.20107.000.00-110053.15%
FB210319C001350002020-04-27 10:14AM EDT135.0065.5097.0598.350.00-12632.74%
FB210319C001400002020-05-27 10:13AM EDT140.0091.8096.1597.950.00-5027650.64%
FB210319C001450002020-05-27 12:32PM EDT145.0087.1591.7593.500.00-213049.47%
FB210319C001500002020-06-01 10:37AM EDT150.0084.7987.4089.150.00-169048.47%
FB210319C001550002020-05-20 1:08PM EDT155.0081.0083.1584.700.00-521247.13%
FB210319C001600002020-05-28 3:23PM EDT160.0074.2579.0080.450.00-576346.16%
FB210319C001650002020-05-21 10:09AM EDT165.0077.2074.7576.200.00-31,07745.09%
FB210319C001700002020-06-02 11:08AM EDT170.0066.6770.8070.65-2.33-3.38%11,17541.28%
FB210319C001750002020-05-21 12:14PM EDT175.0070.0466.8068.150.00-350743.51%
FB210319C001800002020-06-01 3:01PM EDT180.0060.8063.0564.500.00-12,44343.18%
FB210319C001850002020-05-29 3:00PM EDT185.0055.2059.3060.750.00-42,07042.52%
FB210319C001900002020-06-01 9:41AM EDT190.0051.3355.7057.100.00-141241.88%
FB210319C001950002020-06-02 3:14PM EDT195.0051.1552.2053.65-1.34-2.55%21,34141.40%
FB210319C002000002020-06-02 9:46AM EDT200.0046.3748.9550.00-1.66-3.46%1897340.48%
FB210319C002100002020-06-02 1:00PM EDT210.0040.5642.4543.65-1.44-3.43%169239.58%
FB210319C002200002020-06-02 3:41PM EDT220.0035.9536.1037.45-0.15-0.42%161,54538.29%
FB210319C002300002020-06-02 3:51PM EDT230.0030.4031.0532.20-0.29-0.94%2444237.63%
FB210319C002400002020-06-02 3:30PM EDT240.0025.7326.2027.30-0.02-0.08%561,02636.81%
FB210319C002500002020-06-02 3:52PM EDT250.0021.8221.9522.90+0.32+1.49%183,42336.01%
FB210319C002600002020-06-02 3:30PM EDT260.0017.7718.2019.05-0.14-0.78%1292135.32%
FB210319C002700002020-06-02 1:14PM EDT270.0014.1514.7515.70-0.10-0.70%629834.67%
FB210319C002800002020-06-02 2:27PM EDT280.0011.6012.1512.20-0.15-1.28%31,01533.25%
FB210319C002900002020-06-02 2:42PM EDT290.009.609.9010.50+0.17+1.80%433333.72%
FB210319C003000002020-06-02 2:21PM EDT300.007.707.908.50+0.65+9.22%51,07733.32%
FB210319C003100002020-06-02 11:41AM EDT310.006.006.506.85-0.40-6.25%513332.98%
FB210319C003200002020-06-01 2:19PM EDT320.004.955.155.600.00-125632.89%
FB210319C003300002020-06-02 2:04PM EDT330.004.004.204.55-0.05-1.23%335032.77%
FB210319C003400002020-06-01 2:33PM EDT340.003.303.353.600.00-16032.46%
FB210319C003500002020-06-02 1:09PM EDT350.002.762.783.100.00-102532.89%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319P000050002020-05-26 10:44AM EDT5.000.010.000.120.00-1180166.41%
FB210319P000100002020-05-14 3:03PM EDT10.000.020.000.120.00-2026132.81%
FB210319P000150002020-05-26 12:56PM EDT15.000.020.000.130.00-149151115.63%
FB210319P000200002020-05-04 2:16PM EDT20.000.010.000.000.00-254550.00%
FB210319P000250002020-03-20 1:16PM EDT25.000.350.000.180.00-11096.48%
FB210319P000300002020-05-07 1:49PM EDT30.000.050.000.160.00-12987.30%
FB210319P000350002020-05-19 1:09PM EDT35.000.170.000.190.00-54582.13%
FB210319P000400002020-05-04 9:58AM EDT40.000.080.000.220.00-11077.54%
FB210319P000450002020-04-14 10:38AM EDT45.000.180.000.390.00-1217277.54%
FB210319P000500002020-05-28 12:48PM EDT50.000.200.040.260.00-121370.31%
FB210319P000550002020-05-28 12:47PM EDT55.000.300.100.280.00-117867.97%
FB210319P000600002020-05-29 2:46PM EDT60.000.240.110.330.00-4027865.14%
FB210319P000650002020-05-26 9:30AM EDT65.000.250.170.370.00-58563.14%
FB210319P000700002020-05-29 2:46PM EDT70.000.390.290.450.00-4046662.26%
FB210319P000750002020-05-08 11:44AM EDT75.000.690.310.530.00-104259.91%
FB210319P000800002020-04-17 3:26PM EDT80.001.130.661.030.00-12063.35%
FB210319P000850002020-05-06 2:11PM EDT85.000.890.500.720.00-13756.86%
FB210319P000900002020-05-21 10:30AM EDT90.000.750.630.840.00-322555.54%
FB210319P000950002020-04-03 1:47PM EDT95.004.551.151.560.00-14158.79%
FB210319P001000002020-05-26 10:12AM EDT100.000.980.951.150.00-28753.11%
FB210319P001050002020-05-18 11:05AM EDT105.001.901.151.340.00-5012252.00%
FB210319P001100002020-05-27 11:45AM EDT110.001.601.371.600.00-312851.05%
FB210319P001150002020-05-20 12:18PM EDT115.001.801.631.820.00-1020950.51%
FB210319P001200002020-06-02 11:21AM EDT120.002.271.932.12+0.18+8.61%151949.52%
FB210319P001250002020-05-18 3:25PM EDT125.003.152.262.480.00-153948.67%
FB210319P001300002020-05-14 10:52AM EDT130.004.852.642.870.00-25047247.78%
FB210319P001350002020-05-20 10:39AM EDT135.003.403.103.300.00-169046.89%
FB210319P001400002020-06-01 11:57AM EDT140.004.103.603.800.00-744346.10%
FB210319P001450002020-05-27 10:23AM EDT145.004.594.104.400.00-119345.47%
FB210319P001500002020-06-02 10:44AM EDT150.005.304.755.10-0.30-5.36%11,17044.93%
FB210319P001550002020-05-20 11:28AM EDT155.005.585.355.700.00-103,01243.96%
FB210319P001600002020-06-02 12:00PM EDT160.006.856.206.50-0.60-8.05%13,28943.35%
FB210319P001650002020-06-02 3:50PM EDT165.007.306.957.35-0.35-4.58%357142.69%
FB210319P001700002020-06-02 9:49AM EDT170.008.978.058.30+0.62+7.43%21,55642.07%
FB210319P001750002020-05-29 3:47PM EDT175.0010.058.859.400.00-101,35341.59%
FB210319P001800002020-05-27 10:06AM EDT180.0011.6010.1510.550.00-42,67741.03%
FB210319P001850002020-06-02 11:54AM EDT185.0012.5511.5511.80-0.05-0.40%4991,84640.49%
FB210319P001900002020-06-01 12:35PM EDT190.0013.7512.6013.150.00-3937139.95%
FB210319P001950002020-06-01 1:35PM EDT195.0015.2514.4014.600.00-421,62239.41%
FB210319P002000002020-06-01 12:49PM EDT200.0016.9515.7016.250.00-4187739.01%
FB210319P002100002020-06-01 12:58PM EDT210.0020.6519.2019.800.00-3525838.07%
FB210319P002200002020-06-02 9:31AM EDT220.0024.4223.2023.85-1.38-5.35%120537.19%
FB210319P002300002020-06-02 12:04PM EDT230.0030.1927.4528.35-0.41-1.34%118336.26%
FB210319P002400002020-06-01 2:00PM EDT240.0034.4632.6533.900.00-207436.01%
FB210319P002500002020-06-02 9:35AM EDT250.0040.0438.4039.65+0.69+1.75%14535.39%
FB210319P002600002020-05-29 10:22AM EDT260.0050.7644.5045.350.00-343334.13%
FB210319P002700002020-05-20 3:50PM EDT270.0053.0051.2052.150.00--233.64%
FB210319P003000002020-03-23 11:06AM EDT300.00153.73118.00119.550.00-18187.89%
FB210319P003100002020-01-22 2:17PM EDT310.0088.3997.50102.350.00-1055.34%
FB210319P003300002020-02-18 1:03AM EDT330.00119.50176.90179.750.00--0132.10%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines