FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121C000050002020-05-18 1:19PM EDT5.00208.15225.10230.000.00-27146.29%
FB220121C000100002020-04-30 3:42PM EDT10.00193.35220.10225.000.00-11114.94%
FB220121C000150002020-03-20 12:21PM EDT15.00136.80162.70166.800.00-110.00%
FB220121C000200002020-05-22 9:48AM EDT20.00211.90210.30215.000.00-11390.53%
FB220121C000250002020-03-18 1:18PM EDT25.00115.45151.50155.600.00-1580.00%
FB220121C000300002020-03-09 2:49PM EDT30.00141.02143.50147.500.00--40.00%
FB220121C000350002020-03-27 6:54AM EDT35.00182.36132.10138.400.00--00.00%
FB220121C000400002020-02-28 4:58PM EDT40.00152.00116.00120.200.00-220.00%
FB220121C000450002020-04-06 2:03PM EDT45.00119.60163.80167.800.00-180.00%
FB220121C000500002020-05-21 9:30AM EDT50.00182.75180.70185.000.00-11259.28%
FB220121C000600002020-04-06 3:04PM EDT60.00107.00149.65153.400.00-550.00%
FB220121C000650002020-04-02 10:29AM EDT65.0097.40136.65141.500.00-10150.00%
FB220121C000700002020-05-19 3:46PM EDT70.00150.50161.50165.800.00-31453.82%
FB220121C000750002020-05-19 2:33PM EDT75.00146.64156.70161.000.00-1852.23%
FB220121C000800002020-05-19 1:43PM EDT80.00142.35152.10156.400.00-112851.76%
FB220121C000850002020-05-21 11:49AM EDT85.00151.50147.30151.800.00-12850.55%
FB220121C000900002020-05-22 1:32PM EDT90.00146.70142.70147.000.00-212057.26%
FB220121C000950002020-05-13 9:30AM EDT95.00118.00138.10142.400.00-26755.62%
FB220121C001000002020-05-26 3:52PM EDT100.00136.27133.70137.95-0.73-0.53%296454.43%
FB220121C001050002020-05-11 11:07AM EDT105.00112.60129.35133.400.00-149852.92%
FB220121C001100002020-05-22 11:17AM EDT110.00124.50125.40128.950.00-543451.67%
FB220121C001150002020-05-26 9:37AM EDT115.00128.50120.75124.60+33.50+35.26%121150.61%
FB220121C001200002020-05-22 12:58PM EDT120.00118.85116.45120.350.00-266149.72%
FB220121C001250002020-05-26 1:25PM EDT125.00118.15112.25115.95+27.15+29.84%1018548.47%
FB220121C001300002020-05-26 2:55PM EDT130.00112.00108.00111.800.00-565347.66%
FB220121C001350002020-05-26 1:04PM EDT135.00109.74104.30107.80+1.74+1.61%265547.05%
FB220121C001400002020-05-26 1:15PM EDT140.00105.6099.80103.55+5.25+5.23%352245.94%
FB220121C001450002020-05-22 3:29PM EDT145.00100.0096.0099.400.00-2029444.96%
FB220121C001500002020-05-26 3:56PM EDT150.0094.5093.1095.85-2.20-2.28%201,88144.81%
FB220121C001550002020-05-26 3:40PM EDT155.0090.1088.1592.15-0.50-0.55%651744.32%
FB220121C001600002020-05-26 3:38PM EDT160.0086.8584.4588.00-1.65-1.86%91,68343.17%
FB220121C001650002020-05-26 9:53AM EDT165.0088.9481.0084.15+4.94+5.88%1072842.37%
FB220121C001700002020-05-26 3:32PM EDT170.0080.0077.4580.60-1.40-1.72%565841.87%
FB220121C001750002020-05-26 3:38PM EDT175.0076.3073.9577.75-1.54-1.98%676942.11%
FB220121C001800002020-05-26 1:49PM EDT180.0075.5870.5574.00+0.98+1.31%211,64541.22%
FB220121C001850002020-05-26 3:41PM EDT185.0069.5267.5070.65-2.83-3.91%885140.71%
FB220121C001900002020-05-26 3:35PM EDT190.0066.5664.9567.55-2.59-3.75%392,83640.39%
FB220121C001950002020-05-26 10:51AM EDT195.0067.4561.2564.55+2.45+3.77%574740.09%
FB220121C002000002020-05-26 3:55PM EDT200.0060.0059.1060.90-1.60-2.60%427,52339.08%
FB220121C002050002020-05-26 3:06PM EDT205.0058.8555.4058.75-1.38-2.29%293939.44%
FB220121C002100002020-05-26 2:39PM EDT210.0056.4452.6555.95+0.49+0.88%331,24139.11%
FB220121C002150002020-05-26 3:51PM EDT215.0051.7050.0053.50-1.82-3.40%3192539.01%
FB220121C002200002020-05-26 3:43PM EDT220.0049.7049.0049.75-1.50-2.93%582,44137.68%
FB220121C002250002020-05-26 3:50PM EDT225.0046.7046.0047.35+1.70+3.78%241,08437.50%
FB220121C002300002020-05-26 3:54PM EDT230.0045.0543.3544.95-1.37-2.95%661,03437.25%
FB220121C002350002020-05-26 3:17PM EDT235.0043.0040.3543.35-1.47-3.31%901,44637.61%
FB220121C002400002020-05-26 3:06PM EDT240.0041.0038.0041.30-0.50-1.20%242,43837.51%
FB220121C002500002020-05-26 3:46PM EDT250.0035.7033.9536.95-1.30-3.51%632,76836.90%
FB220121C002600002020-05-26 3:48PM EDT260.0031.5531.2033.05-1.65-4.97%491,32936.41%
FB220121C002700002020-05-26 3:31PM EDT270.0028.5526.7529.30-0.70-2.39%612,87335.81%
FB220121C002800002020-05-26 3:59PM EDT280.0025.0124.5025.85-1.41-5.34%1276535.21%
FB220121C002900002020-05-26 12:58PM EDT290.0024.0521.4023.00+0.50+2.12%161,46034.90%
FB220121C003000002020-05-26 3:59PM EDT300.0019.5619.2520.40-0.84-4.12%1402,13134.58%
FB220121C003050002020-05-26 3:59PM EDT305.0018.4517.6519.25+0.25+1.37%1650334.48%
FB220121C003100002020-05-22 2:35PM EDT310.0018.5816.4017.950.00-12715534.19%
FB220121C003150002020-05-26 3:31PM EDT315.0016.5015.1517.05-0.75-4.35%12128334.22%
FB220121C003200002020-05-26 3:14PM EDT320.0015.9014.1516.15-0.05-0.31%765534.20%
FB220121C003250002020-05-26 1:50PM EDT325.0015.6513.4015.00+0.75+5.03%6849433.89%
FB220121C003300002020-05-26 2:42PM EDT330.0014.2012.5014.25+0.35+2.53%1070233.93%
FB220121C003350002020-05-26 12:28PM EDT335.0013.8011.6513.40+0.75+5.75%4169333.82%
FB220121C003400002020-05-22 9:58AM EDT340.0011.0010.9512.550.00-132233.67%
FB220121C003450002020-05-26 11:11AM EDT345.0012.1310.2511.80+1.33+12.31%119533.58%
FB220121C003500002020-05-26 3:56PM EDT350.0010.6110.3010.85-0.39-3.55%24217,70833.23%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121P000050002020-05-22 2:57PM EDT5.000.010.000.040.00-76962102.34%
FB220121P000100002020-05-22 1:59PM EDT10.000.030.030.000.00-251,16380.47%
FB220121P000150002020-05-20 1:40PM EDT15.000.040.050.170.00-215684.67%
FB220121P000200002020-05-26 9:30AM EDT20.000.110.000.20-0.04-26.67%11874.41%
FB220121P000250002020-05-20 2:11PM EDT25.000.070.000.250.00-37569.14%
FB220121P000300002020-05-21 10:01AM EDT30.000.260.000.000.00-226025.00%
FB220121P000350002020-05-26 1:03PM EDT35.000.210.000.44-0.07-25.00%112162.70%
FB220121P000400002020-05-20 2:11PM EDT40.000.270.050.560.00-139960.79%
FB220121P000450002020-05-01 3:20PM EDT45.000.400.000.690.00-29557.72%
FB220121P000500002020-05-20 10:46AM EDT50.000.510.130.830.00-1136556.69%
FB220121P000550002020-05-21 10:27AM EDT55.000.530.150.960.00-22454.44%
FB220121P000600002020-05-11 1:52PM EDT60.000.950.291.100.00-15053.10%
FB220121P000650002020-04-09 11:08AM EDT65.001.640.281.410.00-11551.73%
FB220121P000700002020-05-21 12:35PM EDT70.000.950.631.460.00-506050.72%
FB220121P000750002020-05-20 1:40PM EDT75.001.300.001.680.00-24152.50%
FB220121P000800002020-05-20 9:46AM EDT80.001.591.151.940.00-120451.22%
FB220121P000850002020-05-12 3:49PM EDT85.002.101.422.230.00-29850.03%
FB220121P000900002020-05-26 3:08PM EDT90.001.921.672.56-0.20-9.43%318348.95%
FB220121P000950002020-05-21 12:04PM EDT95.002.382.022.940.00-491247.99%
FB220121P001000002020-05-26 3:36PM EDT100.002.802.722.90-0.05-1.75%4286445.40%
FB220121P001050002020-05-26 3:15PM EDT105.003.193.103.40-0.11-3.33%4026044.84%
FB220121P001100002020-05-22 12:17PM EDT110.003.803.504.200.00-1090445.01%
FB220121P001150002020-05-22 12:15PM EDT115.004.474.054.850.00-1054244.51%
FB220121P001200002020-05-26 10:25AM EDT120.004.604.805.40-0.45-8.91%11,65943.63%
FB220121P001250002020-05-22 1:18PM EDT125.005.755.406.150.00-2354343.12%
FB220121P001300002020-05-22 3:51PM EDT130.006.506.107.150.00-331,64443.01%
FB220121P001350002020-05-26 10:02AM EDT135.006.606.957.95-1.05-13.73%1194142.35%
FB220121P001400002020-05-26 10:23AM EDT140.007.607.758.90-0.60-7.32%12,49241.87%
FB220121P001450002020-05-20 12:52PM EDT145.009.658.809.950.00-1069041.44%
FB220121P001500002020-05-26 3:42PM EDT150.0010.509.9511.00+0.30+2.94%113,69240.92%
FB220121P001550002020-05-26 10:31AM EDT155.0010.6711.1512.15-1.13-9.58%593340.44%
FB220121P001600002020-05-26 9:30AM EDT160.0012.1512.2513.55-0.55-4.33%22,25740.21%
FB220121P001650002020-05-26 11:55AM EDT165.0013.9513.5015.00+0.02+0.14%191,15139.93%
FB220121P001700002020-05-26 11:53AM EDT170.0015.2015.1516.20-0.19-1.23%122,78539.24%
FB220121P001750002020-05-26 3:26PM EDT175.0016.9016.4017.95-0.42-2.42%480339.14%
FB220121P001800002020-05-26 2:56PM EDT180.0018.5018.2019.45+0.03+0.16%5001,94338.64%
FB220121P001850002020-05-26 2:45PM EDT185.0019.9519.9021.05-0.10-0.50%202,81038.17%
FB220121P001900002020-05-26 3:34PM EDT190.0022.0521.4523.00-0.11-0.50%146137.99%
FB220121P001950002020-05-26 12:19PM EDT195.0023.3023.3525.05-0.95-3.92%11,13837.81%
FB220121P002000002020-05-26 2:41PM EDT200.0025.4625.1527.10-0.44-1.70%151,12737.55%
FB220121P002050002020-05-22 1:00PM EDT205.0028.2527.2029.250.00-3571337.29%
FB220121P002100002020-05-26 2:41PM EDT210.0029.6929.6031.35+0.19+0.64%6761636.91%
FB220121P002150002020-05-22 12:57PM EDT215.0032.3031.5533.750.00-4248736.73%
FB220121P002200002020-05-26 10:31AM EDT220.0033.0033.9536.20-1.80-5.17%263836.51%
FB220121P002250002020-05-26 11:54AM EDT225.0036.6436.3038.60-0.36-0.97%16036.17%
FB220121P002300002020-05-26 3:34PM EDT230.0040.0038.9041.20+0.40+1.01%249335.94%
FB220121P002350002020-05-26 2:02PM EDT235.0041.5641.4543.90-0.54-1.28%918635.71%
FB220121P002400002020-05-22 3:34PM EDT240.0045.0044.0046.800.00-160135.59%
FB220121P002500002020-05-22 10:02AM EDT250.0051.5149.9052.500.00-118835.04%
FB220121P002600002020-05-26 3:16PM EDT260.0057.0055.7558.75-0.10-0.18%14834.69%
FB220121P002700002020-05-22 2:50PM EDT270.0062.7562.1565.300.00-21434.33%
FB220121P002800002020-05-26 11:10AM EDT280.0068.5568.9572.15-1.83-2.60%3112833.97%
FB220121P002900002020-05-19 1:47PM EDT290.0083.9076.0079.300.00-2233.63%
FB220121P003000002020-03-10 10:20AM EDT300.00127.00144.30149.000.00-12784.45%
FB220121P003050002020-05-21 10:30AM EDT305.0086.4587.2090.650.00--1233.25%
FB220121P003100002020-05-15 12:20PM EDT310.00109.6690.7594.450.00-3333.03%
FB220121P003150002020-05-18 12:11AM EDT315.00108.2095.0598.500.00---32.99%
FB220121P003200002020-04-30 10:54AM EDT320.00121.0398.95102.350.00-2032.71%
FB220121P003300002020-05-19 1:48PM EDT330.00117.05107.10110.850.00-2132.78%
FB220121P003400002020-04-20 11:41AM EDT340.00160.50114.65116.750.00-131429.80%
FB220121P003450002020-05-22 1:41PM EDT345.00120.65119.75123.550.00-2132.50%
FB220121P003500002020-05-20 10:09AM EDT350.00128.00123.70127.550.00-3332.06%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines