FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618C000050002020-04-30 3:50PM EDT5.00198.90229.80231.150.00-517133.59%
FB210618C000100002020-05-04 2:31PM EDT10.00194.00224.85226.300.00-1499131.06%
FB210618C000150002019-10-03 2:21PM EDT15.00164.90176.50181.400.00--3430.00%
FB210618C000200002020-03-12 11:49AM EDT20.00141.15153.50158.000.00-15170.00%
FB210618C000250002020-05-05 10:46AM EDT25.00184.69209.60211.350.00-268493.46%
FB210618C000300002019-12-31 4:44PM EDT30.00175.51170.30175.000.00-200.00%
FB210618C000350002020-04-22 2:18PM EDT35.00149.01199.25201.250.00-5173.63%
FB210618C000400002019-10-03 2:30PM EDT40.00140.74152.40157.000.00---0.00%
FB210618C000500002019-09-25 3:03PM EDT50.00134.75137.15141.900.00-200.00%
FB210618C000550002020-03-26 1:18PM EDT55.00135.40101.95103.050.00---0.00%
FB210618C000600002020-04-29 1:09PM EDT60.00135.30175.35176.800.00-1166.55%
FB210618C000650002019-10-07 11:54AM EDT65.00117.95125.70130.400.00---0.00%
FB210618C000700002020-04-24 10:11AM EDT70.00114.00164.80166.850.00-2260.06%
FB210618C000750002020-05-14 10:03AM EDT75.00126.55160.65162.200.00-5360.80%
FB210618C000800002020-04-23 11:14AM EDT80.00107.22155.15157.150.00-1357.10%
FB210618C000850002020-04-07 1:27PM EDT85.0089.20126.90128.900.00-260.00%
FB210618C000900002020-05-13 12:13PM EDT90.00115.41146.25148.150.00-313151.78%
FB210618C000950002020-05-21 9:46AM EDT95.00143.00141.50142.950.00-1025554.49%
FB210618C001000002020-05-22 11:40AM EDT100.00133.00136.70138.200.00-21,48653.17%
FB210618C001050002020-04-07 12:07PM EDT105.0071.25108.25110.150.00-71480.00%
FB210618C001100002020-04-02 2:35PM EDT110.0055.9593.5098.500.00-41430.00%
FB210618C001150002020-05-12 10:54AM EDT115.00102.84122.80124.250.00-14150.12%
FB210618C001200002020-05-21 1:31PM EDT120.00116.80118.25120.000.00-115950.34%
FB210618C001250002020-05-22 10:32AM EDT125.00109.20113.85115.150.00-15248.29%
FB210618C001300002020-05-11 11:48AM EDT130.0088.48109.35110.700.00-113847.52%
FB210618C001350002020-05-11 9:53AM EDT135.0083.87105.00106.450.00-21447.18%
FB210618C001400002020-05-26 11:08AM EDT140.00102.33100.55101.95+21.83+27.12%217846.02%
FB210618C001450002020-05-19 2:10PM EDT145.0081.4996.5097.650.00-112645.28%
FB210618C001500002020-05-26 9:56AM EDT150.0095.4092.3093.45+7.30+8.29%31,38544.64%
FB210618C001550002020-05-21 9:30AM EDT155.0086.3588.0089.200.00-331343.78%
FB210618C001600002020-05-22 12:40PM EDT160.0083.0584.2085.300.00-235943.49%
FB210618C001650002020-05-22 1:19PM EDT165.0079.5080.0081.350.00-443642.95%
FB210618C001700002020-05-26 10:59AM EDT170.0078.5576.2577.55+4.85+6.58%568242.54%
FB210618C001750002020-05-22 10:26AM EDT175.0068.7072.4573.650.00-156241.84%
FB210618C001800002020-05-22 3:59PM EDT180.0069.8068.7070.050.00-61,25941.48%
FB210618C001850002020-05-26 10:42AM EDT185.0068.3765.3066.35+3.02+4.62%243040.86%
FB210618C001900002020-05-22 11:40AM EDT190.0058.7061.8063.000.00-361440.60%
FB210618C001950002020-05-22 2:28PM EDT195.0059.4058.7059.450.00-1953339.95%
FB210618C002000002020-05-26 11:07AM EDT200.0056.6055.4556.15+1.02+1.84%52,23339.52%
FB210618C002050002020-05-26 11:16AM EDT205.0053.0052.0053.20+0.85+1.63%161939.39%
FB210618C002100002020-05-26 11:28AM EDT210.0049.3549.0549.95-0.60-1.20%51,09738.79%
FB210618C002150002020-05-22 1:55PM EDT215.0045.8846.3546.950.00-236438.36%
FB210618C002200002020-05-26 9:45AM EDT220.0047.2043.4544.05+3.72+8.56%1969837.94%
FB210618C002250002020-05-26 11:29AM EDT225.0040.9040.8041.35+0.11+0.27%2068537.63%
FB210618C002300002020-05-26 11:10AM EDT230.0039.0038.1038.70+0.20+0.52%71,46237.26%
FB210618C002350002020-05-26 10:59AM EDT235.0037.1035.4036.25+1.20+3.34%5840937.00%
FB210618C002400002020-05-26 11:25AM EDT240.0033.7833.2533.90+0.18+0.54%251,00836.73%
FB210618C002450002020-05-26 10:33AM EDT245.0033.7031.1031.80+2.70+8.71%853236.61%
FB210618C002500002020-05-26 12:02PM EDT250.0029.2528.8529.50+0.37+1.28%232,92336.19%
FB210618C002600002020-05-26 10:37AM EDT260.0027.2024.9525.40+1.50+5.84%411,59235.54%
FB210618C002700002020-05-26 10:44AM EDT270.0022.4021.3521.90+0.80+3.70%51,15135.12%
FB210618C002800002020-05-26 10:26AM EDT280.0020.4218.2518.80+2.87+16.35%51,27734.73%
FB210618C002850002020-05-21 1:46PM EDT285.0015.5016.9017.600.00-162134.78%
FB210618C002900002020-05-26 11:26AM EDT290.0015.2515.5516.00+0.90+6.27%101,02734.30%
FB210618C002950002020-05-26 11:56AM EDT295.0014.5014.3014.95+1.30+9.85%971,08234.34%
FB210618C003000002020-05-26 10:31AM EDT300.0014.8613.2013.65+1.74+13.26%111,56234.01%
FB210618C003050002020-05-26 9:48AM EDT305.0013.3012.1012.60+1.25+10.37%262933.88%
FB210618C003100002020-05-26 9:47AM EDT310.0012.2011.1511.60+0.59+5.08%1229533.74%
FB210618C003150002020-05-26 10:12AM EDT315.0011.3810.2510.65+1.33+13.23%116233.57%
FB210618C003200002020-05-26 10:44AM EDT320.0010.009.409.85+0.50+5.26%114033.52%
FB210618C003250002020-05-26 11:58AM EDT325.008.808.659.05+1.00+12.82%216833.39%
FB210618C003300002020-05-26 11:26AM EDT330.008.057.958.400.00-17133.40%
FB210618C003350002020-05-22 9:37AM EDT335.006.157.307.700.00-314833.27%
FB210618C003400002020-05-26 9:38AM EDT340.007.506.707.10+1.40+22.95%2544233.21%
FB210618C003450002020-05-22 1:26PM EDT345.006.206.156.550.00-218133.17%
FB210618C003500002020-05-26 11:08AM EDT350.006.005.656.05+0.15+2.56%155433.15%
FB210618C003550002020-05-22 3:55PM EDT355.005.355.255.550.00-38733.06%
FB210618C003600002020-05-26 10:15AM EDT360.005.504.805.15+0.35+6.80%17033.08%
FB210618C003650002020-05-26 10:32AM EDT365.005.054.454.75+0.40+8.60%26933.05%
FB210618C003700002020-05-26 10:15AM EDT370.004.704.104.40+0.35+8.05%155133.07%
FB210618C003750002020-05-26 10:25AM EDT375.004.353.754.10+0.45+11.54%159933.13%
FB210618C003800002020-05-26 11:25AM EDT380.003.603.453.70-0.03-0.83%3662,38832.93%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618P000050002020-05-18 2:39PM EDT5.000.010.000.000.00-312150.00%
FB210618P000100002020-05-26 9:37AM EDT10.000.020.010.09-0.01-33.33%41,002112.89%
FB210618P000150002020-05-07 10:25AM EDT15.000.070.000.000.00-115150.00%
FB210618P000200002020-05-13 3:29PM EDT20.000.060.000.120.00-113888.28%
FB210618P000250002020-05-07 12:54PM EDT25.000.060.000.000.00-119750.00%
FB210618P000300002020-04-24 2:48PM EDT30.000.150.010.180.00-322277.15%
FB210618P000350002020-05-15 1:48PM EDT35.000.170.000.180.00-133170.90%
FB210618P000400002020-05-14 2:01PM EDT40.000.180.000.210.00-515467.09%
FB210618P000450002020-04-24 10:33AM EDT45.000.370.080.270.00-102266.50%
FB210618P000500002020-05-21 3:50PM EDT50.000.250.120.290.00-111763.57%
FB210618P000550002020-03-09 3:36PM EDT55.000.430.151.070.00-1269.53%
FB210618P000600002020-05-22 3:58PM EDT60.000.410.240.410.00-127159.77%
FB210618P000650002020-05-07 12:52PM EDT65.000.570.330.490.00-11458.25%
FB210618P000700002020-04-06 10:52AM EDT70.001.750.570.730.00-41159.03%
FB210618P000750002020-05-26 10:13AM EDT75.000.610.530.70-0.09-12.86%62655.37%
FB210618P000800002020-05-26 9:48AM EDT80.000.680.660.83-0.37-35.24%57954.10%
FB210618P000850002020-04-15 2:09PM EDT85.001.751.311.540.00-126857.61%
FB210618P000900002020-05-21 10:10AM EDT90.001.200.991.170.00-10040551.87%
FB210618P000950002020-05-22 2:27PM EDT95.001.461.191.380.00-121050.83%
FB210618P001000002020-05-21 2:55PM EDT100.001.701.421.610.00-377750.44%
FB210618P001050002020-05-20 1:56PM EDT105.001.831.691.900.00-142549.57%
FB210618P001100002020-05-21 3:56PM EDT110.002.302.002.210.00-429848.66%
FB210618P001150002020-05-21 3:53PM EDT115.002.662.352.560.00-369447.78%
FB210618P001200002020-05-26 9:30AM EDT120.002.772.772.97-0.23-7.67%193447.02%
FB210618P001250002020-05-26 9:50AM EDT125.003.153.203.45-0.30-8.70%1975246.37%
FB210618P001300002020-05-21 10:04AM EDT130.003.853.654.000.00-252045.78%
FB210618P001350002020-05-21 10:32AM EDT135.004.544.254.550.00-1144145.04%
FB210618P001400002020-05-22 3:47PM EDT140.005.164.905.200.00-2185944.45%
FB210618P001450002020-05-22 10:37AM EDT145.006.205.605.950.00-331843.95%
FB210618P001500002020-05-22 3:47PM EDT150.006.696.356.750.00-103,04043.41%
FB210618P001550002020-05-26 9:46AM EDT155.007.007.257.55-0.65-8.50%6702,32542.74%
FB210618P001600002020-05-26 11:42AM EDT160.008.508.208.450.00-62,85242.14%
FB210618P001650002020-05-22 3:46PM EDT165.009.619.209.500.00-1984841.69%
FB210618P001700002020-05-26 9:47AM EDT170.0010.0210.3010.60-0.68-6.36%12,22541.19%
FB210618P001750002020-05-22 12:18PM EDT175.0012.3011.4511.850.00-153440.81%
FB210618P001800002020-05-26 9:30AM EDT180.0012.8512.8013.20-0.94-6.82%211,86540.43%
FB210618P001850002020-05-22 1:52PM EDT185.0014.9014.1014.600.00-4229440.00%
FB210618P001900002020-05-22 11:57AM EDT190.0016.8015.7016.100.00-559139.58%
FB210618P001950002020-05-22 1:31PM EDT195.0018.1017.3517.600.00-3459539.04%
FB210618P002000002020-05-21 12:30PM EDT200.0019.6519.0519.350.00-12,70938.70%
FB210618P002050002020-05-22 1:31PM EDT205.0021.7020.7521.250.00-2224038.42%
FB210618P002100002020-05-22 10:45AM EDT210.0024.9022.8523.200.00-238838.08%
FB210618P002150002020-05-20 3:07PM EDT215.0025.5024.7525.200.00-832337.67%
FB210618P002200002020-05-26 10:43AM EDT220.0026.8026.7527.35-0.24-0.89%465537.33%
FB210618P002250002020-05-26 9:47AM EDT225.0028.2229.2029.60+0.22+0.79%1018936.98%
FB210618P002300002020-05-26 11:17AM EDT230.0031.4531.5532.00-1.36-4.15%122036.67%
FB210618P002350002020-05-21 11:43AM EDT235.0034.6533.9534.600.00-313436.47%
FB210618P002400002020-05-26 11:18AM EDT240.0036.6236.5537.25-0.38-1.03%814736.21%
FB210618P002450002020-05-20 12:32PM EDT245.0040.7539.2040.000.00-318635.94%
FB210618P002500002020-05-26 10:10AM EDT250.0040.7542.0542.75-1.80-4.23%515835.57%
FB210618P002600002020-05-26 11:42AM EDT260.0048.8648.0048.70-0.09-0.18%228534.97%
FB210618P002700002020-05-20 12:37PM EDT270.0056.8954.4055.350.00-1059134.70%
FB210618P002800002020-05-19 2:05PM EDT280.0071.2061.1562.000.00-288134.03%
FB210618P002850002020-05-11 1:09PM EDT285.0078.6064.5565.700.00-631,04733.96%
FB210618P002900002020-05-19 2:25PM EDT290.0077.9068.3569.400.00-21,43933.79%
FB210618P002950002019-11-15 1:20PM EDT295.00101.1087.2091.950.00-352,07451.31%
FB210618P003000002020-05-20 1:45PM EDT300.0078.7876.0577.050.00-104633.48%
FB210618P003050002019-11-15 1:05PM EDT305.00110.45100.10103.700.00-173556.22%
FB210618P003100002019-09-05 3:08PM EDT310.00119.85132.30137.000.00-13086.05%
FB210618P003150002020-05-11 1:35PM EDT315.00104.4588.0089.200.00-4233.19%
FB210618P003250002019-10-07 11:58AM EDT325.00144.50132.00136.500.00-2073.58%
FB210618P003300002020-03-27 4:08AM EDT330.00129.14161.35124.400.00-2078.38%
FB210618P003400002020-03-26 1:48PM EDT340.00130.40184.35186.500.00--0114.37%
FB210618P003500002019-08-19 11:24AM EDT350.00163.35159.50164.200.00-11081.37%
FB210618P003600002020-03-27 4:08AM EDT360.00184.85205.25208.800.00---119.85%
FB210618P003700002019-08-08 3:08PM EDT370.00180.47180.60185.050.00--086.06%
FB210618P003800002020-02-25 12:37PM EDT380.00177.85217.70221.600.00-10115.52%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines