FB - Facebook, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220121C00005000 | 2020-05-18 1:19PM EDT | 5.00 | 208.15 | 225.10 | 230.00 | 0.00 | - | 2 | 7 | 146.29% |
| FB220121C00010000 | 2020-04-30 3:42PM EDT | 10.00 | 193.35 | 220.10 | 225.00 | 0.00 | - | 1 | 1 | 114.94% |
| FB220121C00015000 | 2020-03-20 12:21PM EDT | 15.00 | 136.80 | 162.70 | 166.80 | 0.00 | - | 1 | 1 | 0.00% |
| FB220121C00020000 | 2020-05-22 9:48AM EDT | 20.00 | 211.90 | 210.30 | 215.00 | 0.00 | - | 1 | 13 | 90.53% |
| FB220121C00025000 | 2020-03-18 1:18PM EDT | 25.00 | 115.45 | 151.50 | 155.60 | 0.00 | - | 15 | 8 | 0.00% |
| FB220121C00030000 | 2020-03-09 2:49PM EDT | 30.00 | 141.02 | 143.50 | 147.50 | 0.00 | - | - | 4 | 0.00% |
| FB220121C00035000 | 2020-03-27 6:54AM EDT | 35.00 | 182.36 | 132.10 | 138.40 | 0.00 | - | - | 0 | 0.00% |
| FB220121C00040000 | 2020-02-28 4:58PM EDT | 40.00 | 152.00 | 116.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| FB220121C00045000 | 2020-04-06 2:03PM EDT | 45.00 | 119.60 | 163.80 | 167.80 | 0.00 | - | 1 | 8 | 0.00% |
| FB220121C00050000 | 2020-05-21 9:30AM EDT | 50.00 | 182.75 | 180.70 | 185.00 | 0.00 | - | 1 | 12 | 59.28% |
| FB220121C00060000 | 2020-04-06 3:04PM EDT | 60.00 | 107.00 | 149.65 | 153.40 | 0.00 | - | 5 | 5 | 0.00% |
| FB220121C00065000 | 2020-04-02 10:29AM EDT | 65.00 | 97.40 | 136.65 | 141.50 | 0.00 | - | 10 | 15 | 0.00% |
| FB220121C00070000 | 2020-05-19 3:46PM EDT | 70.00 | 150.50 | 161.50 | 165.80 | 0.00 | - | 3 | 14 | 53.82% |
| FB220121C00075000 | 2020-05-19 2:33PM EDT | 75.00 | 146.64 | 156.70 | 161.00 | 0.00 | - | 1 | 8 | 52.23% |
| FB220121C00080000 | 2020-05-19 1:43PM EDT | 80.00 | 142.35 | 152.10 | 156.40 | 0.00 | - | 1 | 128 | 51.76% |
| FB220121C00085000 | 2020-05-21 11:49AM EDT | 85.00 | 151.50 | 147.30 | 151.80 | 0.00 | - | 1 | 28 | 50.55% |
| FB220121C00090000 | 2020-05-22 1:32PM EDT | 90.00 | 146.70 | 142.70 | 147.00 | 0.00 | - | 2 | 120 | 57.26% |
| FB220121C00095000 | 2020-05-13 9:30AM EDT | 95.00 | 118.00 | 138.10 | 142.40 | 0.00 | - | 2 | 67 | 55.62% |
| FB220121C00100000 | 2020-05-26 3:52PM EDT | 100.00 | 136.27 | 133.70 | 137.95 | -0.73 | -0.53% | 2 | 964 | 54.43% |
| FB220121C00105000 | 2020-05-11 11:07AM EDT | 105.00 | 112.60 | 129.35 | 133.40 | 0.00 | - | 1 | 498 | 52.92% |
| FB220121C00110000 | 2020-05-22 11:17AM EDT | 110.00 | 124.50 | 125.40 | 128.95 | 0.00 | - | 5 | 434 | 51.67% |
| FB220121C00115000 | 2020-05-26 9:37AM EDT | 115.00 | 128.50 | 120.75 | 124.60 | +33.50 | +35.26% | 1 | 211 | 50.61% |
| FB220121C00120000 | 2020-05-22 12:58PM EDT | 120.00 | 118.85 | 116.45 | 120.35 | 0.00 | - | 2 | 661 | 49.72% |
| FB220121C00125000 | 2020-05-26 1:25PM EDT | 125.00 | 118.15 | 112.25 | 115.95 | +27.15 | +29.84% | 10 | 185 | 48.47% |
| FB220121C00130000 | 2020-05-26 2:55PM EDT | 130.00 | 112.00 | 108.00 | 111.80 | 0.00 | - | 5 | 653 | 47.66% |
| FB220121C00135000 | 2020-05-26 1:04PM EDT | 135.00 | 109.74 | 104.30 | 107.80 | +1.74 | +1.61% | 2 | 655 | 47.05% |
| FB220121C00140000 | 2020-05-26 1:15PM EDT | 140.00 | 105.60 | 99.80 | 103.55 | +5.25 | +5.23% | 3 | 522 | 45.94% |
| FB220121C00145000 | 2020-05-22 3:29PM EDT | 145.00 | 100.00 | 96.00 | 99.40 | 0.00 | - | 20 | 294 | 44.96% |
| FB220121C00150000 | 2020-05-26 3:56PM EDT | 150.00 | 94.50 | 93.10 | 95.85 | -2.20 | -2.28% | 20 | 1,881 | 44.81% |
| FB220121C00155000 | 2020-05-26 3:40PM EDT | 155.00 | 90.10 | 88.15 | 92.15 | -0.50 | -0.55% | 6 | 517 | 44.32% |
| FB220121C00160000 | 2020-05-26 3:38PM EDT | 160.00 | 86.85 | 84.45 | 88.00 | -1.65 | -1.86% | 9 | 1,683 | 43.17% |
| FB220121C00165000 | 2020-05-26 9:53AM EDT | 165.00 | 88.94 | 81.00 | 84.15 | +4.94 | +5.88% | 10 | 728 | 42.37% |
| FB220121C00170000 | 2020-05-26 3:32PM EDT | 170.00 | 80.00 | 77.45 | 80.60 | -1.40 | -1.72% | 5 | 658 | 41.87% |
| FB220121C00175000 | 2020-05-26 3:38PM EDT | 175.00 | 76.30 | 73.95 | 77.75 | -1.54 | -1.98% | 6 | 769 | 42.11% |
| FB220121C00180000 | 2020-05-26 1:49PM EDT | 180.00 | 75.58 | 70.55 | 74.00 | +0.98 | +1.31% | 21 | 1,645 | 41.22% |
| FB220121C00185000 | 2020-05-26 3:41PM EDT | 185.00 | 69.52 | 67.50 | 70.65 | -2.83 | -3.91% | 8 | 851 | 40.71% |
| FB220121C00190000 | 2020-05-26 3:35PM EDT | 190.00 | 66.56 | 64.95 | 67.55 | -2.59 | -3.75% | 39 | 2,836 | 40.39% |
| FB220121C00195000 | 2020-05-26 10:51AM EDT | 195.00 | 67.45 | 61.25 | 64.55 | +2.45 | +3.77% | 5 | 747 | 40.09% |
| FB220121C00200000 | 2020-05-26 3:55PM EDT | 200.00 | 60.00 | 59.10 | 60.90 | -1.60 | -2.60% | 42 | 7,523 | 39.08% |
| FB220121C00205000 | 2020-05-26 3:06PM EDT | 205.00 | 58.85 | 55.40 | 58.75 | -1.38 | -2.29% | 2 | 939 | 39.44% |
| FB220121C00210000 | 2020-05-26 2:39PM EDT | 210.00 | 56.44 | 52.65 | 55.95 | +0.49 | +0.88% | 33 | 1,241 | 39.11% |
| FB220121C00215000 | 2020-05-26 3:51PM EDT | 215.00 | 51.70 | 50.00 | 53.50 | -1.82 | -3.40% | 31 | 925 | 39.01% |
| FB220121C00220000 | 2020-05-26 3:43PM EDT | 220.00 | 49.70 | 49.00 | 49.75 | -1.50 | -2.93% | 58 | 2,441 | 37.68% |
| FB220121C00225000 | 2020-05-26 3:50PM EDT | 225.00 | 46.70 | 46.00 | 47.35 | +1.70 | +3.78% | 24 | 1,084 | 37.50% |
| FB220121C00230000 | 2020-05-26 3:54PM EDT | 230.00 | 45.05 | 43.35 | 44.95 | -1.37 | -2.95% | 66 | 1,034 | 37.25% |
| FB220121C00235000 | 2020-05-26 3:17PM EDT | 235.00 | 43.00 | 40.35 | 43.35 | -1.47 | -3.31% | 90 | 1,446 | 37.61% |
| FB220121C00240000 | 2020-05-26 3:06PM EDT | 240.00 | 41.00 | 38.00 | 41.30 | -0.50 | -1.20% | 24 | 2,438 | 37.51% |
| FB220121C00250000 | 2020-05-26 3:46PM EDT | 250.00 | 35.70 | 33.95 | 36.95 | -1.30 | -3.51% | 63 | 2,768 | 36.90% |
| FB220121C00260000 | 2020-05-26 3:48PM EDT | 260.00 | 31.55 | 31.20 | 33.05 | -1.65 | -4.97% | 49 | 1,329 | 36.41% |
| FB220121C00270000 | 2020-05-26 3:31PM EDT | 270.00 | 28.55 | 26.75 | 29.30 | -0.70 | -2.39% | 61 | 2,873 | 35.81% |
| FB220121C00280000 | 2020-05-26 3:59PM EDT | 280.00 | 25.01 | 24.50 | 25.85 | -1.41 | -5.34% | 12 | 765 | 35.21% |
| FB220121C00290000 | 2020-05-26 12:58PM EDT | 290.00 | 24.05 | 21.40 | 23.00 | +0.50 | +2.12% | 16 | 1,460 | 34.90% |
| FB220121C00300000 | 2020-05-26 3:59PM EDT | 300.00 | 19.56 | 19.25 | 20.40 | -0.84 | -4.12% | 140 | 2,131 | 34.58% |
| FB220121C00305000 | 2020-05-26 3:59PM EDT | 305.00 | 18.45 | 17.65 | 19.25 | +0.25 | +1.37% | 16 | 503 | 34.48% |
| FB220121C00310000 | 2020-05-22 2:35PM EDT | 310.00 | 18.58 | 16.40 | 17.95 | 0.00 | - | 127 | 155 | 34.19% |
| FB220121C00315000 | 2020-05-26 3:31PM EDT | 315.00 | 16.50 | 15.15 | 17.05 | -0.75 | -4.35% | 121 | 283 | 34.22% |
| FB220121C00320000 | 2020-05-26 3:14PM EDT | 320.00 | 15.90 | 14.15 | 16.15 | -0.05 | -0.31% | 7 | 655 | 34.20% |
| FB220121C00325000 | 2020-05-26 1:50PM EDT | 325.00 | 15.65 | 13.40 | 15.00 | +0.75 | +5.03% | 68 | 494 | 33.89% |
| FB220121C00330000 | 2020-05-26 2:42PM EDT | 330.00 | 14.20 | 12.50 | 14.25 | +0.35 | +2.53% | 10 | 702 | 33.93% |
| FB220121C00335000 | 2020-05-26 12:28PM EDT | 335.00 | 13.80 | 11.65 | 13.40 | +0.75 | +5.75% | 41 | 693 | 33.82% |
| FB220121C00340000 | 2020-05-22 9:58AM EDT | 340.00 | 11.00 | 10.95 | 12.55 | 0.00 | - | 1 | 322 | 33.67% |
| FB220121C00345000 | 2020-05-26 11:11AM EDT | 345.00 | 12.13 | 10.25 | 11.80 | +1.33 | +12.31% | 1 | 195 | 33.58% |
| FB220121C00350000 | 2020-05-26 3:56PM EDT | 350.00 | 10.61 | 10.30 | 10.85 | -0.39 | -3.55% | 242 | 17,708 | 33.23% |
Ventaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220121P00005000 | 2020-05-22 2:57PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 962 | 102.34% |
| FB220121P00010000 | 2020-05-22 1:59PM EDT | 10.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 25 | 1,163 | 80.47% |
| FB220121P00015000 | 2020-05-20 1:40PM EDT | 15.00 | 0.04 | 0.05 | 0.17 | 0.00 | - | 2 | 156 | 84.67% |
| FB220121P00020000 | 2020-05-26 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 1 | 18 | 74.41% |
| FB220121P00025000 | 2020-05-20 2:11PM EDT | 25.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 69.14% |
| FB220121P00030000 | 2020-05-21 10:01AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 25.00% |
| FB220121P00035000 | 2020-05-26 1:03PM EDT | 35.00 | 0.21 | 0.00 | 0.44 | -0.07 | -25.00% | 1 | 121 | 62.70% |
| FB220121P00040000 | 2020-05-20 2:11PM EDT | 40.00 | 0.27 | 0.05 | 0.56 | 0.00 | - | 1 | 399 | 60.79% |
| FB220121P00045000 | 2020-05-01 3:20PM EDT | 45.00 | 0.40 | 0.00 | 0.69 | 0.00 | - | 2 | 95 | 57.72% |
| FB220121P00050000 | 2020-05-20 10:46AM EDT | 50.00 | 0.51 | 0.13 | 0.83 | 0.00 | - | 11 | 365 | 56.69% |
| FB220121P00055000 | 2020-05-21 10:27AM EDT | 55.00 | 0.53 | 0.15 | 0.96 | 0.00 | - | 2 | 24 | 54.44% |
| FB220121P00060000 | 2020-05-11 1:52PM EDT | 60.00 | 0.95 | 0.29 | 1.10 | 0.00 | - | 1 | 50 | 53.10% |
| FB220121P00065000 | 2020-04-09 11:08AM EDT | 65.00 | 1.64 | 0.28 | 1.41 | 0.00 | - | 1 | 15 | 51.73% |
| FB220121P00070000 | 2020-05-21 12:35PM EDT | 70.00 | 0.95 | 0.63 | 1.46 | 0.00 | - | 50 | 60 | 50.72% |
| FB220121P00075000 | 2020-05-20 1:40PM EDT | 75.00 | 1.30 | 0.00 | 1.68 | 0.00 | - | 2 | 41 | 52.50% |
| FB220121P00080000 | 2020-05-20 9:46AM EDT | 80.00 | 1.59 | 1.15 | 1.94 | 0.00 | - | 1 | 204 | 51.22% |
| FB220121P00085000 | 2020-05-12 3:49PM EDT | 85.00 | 2.10 | 1.42 | 2.23 | 0.00 | - | 2 | 98 | 50.03% |
| FB220121P00090000 | 2020-05-26 3:08PM EDT | 90.00 | 1.92 | 1.67 | 2.56 | -0.20 | -9.43% | 3 | 183 | 48.95% |
| FB220121P00095000 | 2020-05-21 12:04PM EDT | 95.00 | 2.38 | 2.02 | 2.94 | 0.00 | - | 4 | 912 | 47.99% |
| FB220121P00100000 | 2020-05-26 3:36PM EDT | 100.00 | 2.80 | 2.72 | 2.90 | -0.05 | -1.75% | 42 | 864 | 45.40% |
| FB220121P00105000 | 2020-05-26 3:15PM EDT | 105.00 | 3.19 | 3.10 | 3.40 | -0.11 | -3.33% | 40 | 260 | 44.84% |
| FB220121P00110000 | 2020-05-22 12:17PM EDT | 110.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 10 | 904 | 45.01% |
| FB220121P00115000 | 2020-05-22 12:15PM EDT | 115.00 | 4.47 | 4.05 | 4.85 | 0.00 | - | 10 | 542 | 44.51% |
| FB220121P00120000 | 2020-05-26 10:25AM EDT | 120.00 | 4.60 | 4.80 | 5.40 | -0.45 | -8.91% | 1 | 1,659 | 43.63% |
| FB220121P00125000 | 2020-05-22 1:18PM EDT | 125.00 | 5.75 | 5.40 | 6.15 | 0.00 | - | 23 | 543 | 43.12% |
| FB220121P00130000 | 2020-05-22 3:51PM EDT | 130.00 | 6.50 | 6.10 | 7.15 | 0.00 | - | 33 | 1,644 | 43.01% |
| FB220121P00135000 | 2020-05-26 10:02AM EDT | 135.00 | 6.60 | 6.95 | 7.95 | -1.05 | -13.73% | 11 | 941 | 42.35% |
| FB220121P00140000 | 2020-05-26 10:23AM EDT | 140.00 | 7.60 | 7.75 | 8.90 | -0.60 | -7.32% | 1 | 2,492 | 41.87% |
| FB220121P00145000 | 2020-05-20 12:52PM EDT | 145.00 | 9.65 | 8.80 | 9.95 | 0.00 | - | 10 | 690 | 41.44% |
| FB220121P00150000 | 2020-05-26 3:42PM EDT | 150.00 | 10.50 | 9.95 | 11.00 | +0.30 | +2.94% | 11 | 3,692 | 40.92% |
| FB220121P00155000 | 2020-05-26 10:31AM EDT | 155.00 | 10.67 | 11.15 | 12.15 | -1.13 | -9.58% | 5 | 933 | 40.44% |
| FB220121P00160000 | 2020-05-26 9:30AM EDT | 160.00 | 12.15 | 12.25 | 13.55 | -0.55 | -4.33% | 2 | 2,257 | 40.21% |
| FB220121P00165000 | 2020-05-26 11:55AM EDT | 165.00 | 13.95 | 13.50 | 15.00 | +0.02 | +0.14% | 19 | 1,151 | 39.93% |
| FB220121P00170000 | 2020-05-26 11:53AM EDT | 170.00 | 15.20 | 15.15 | 16.20 | -0.19 | -1.23% | 12 | 2,785 | 39.24% |
| FB220121P00175000 | 2020-05-26 3:26PM EDT | 175.00 | 16.90 | 16.40 | 17.95 | -0.42 | -2.42% | 4 | 803 | 39.14% |
| FB220121P00180000 | 2020-05-26 2:56PM EDT | 180.00 | 18.50 | 18.20 | 19.45 | +0.03 | +0.16% | 500 | 1,943 | 38.64% |
| FB220121P00185000 | 2020-05-26 2:45PM EDT | 185.00 | 19.95 | 19.90 | 21.05 | -0.10 | -0.50% | 20 | 2,810 | 38.17% |
| FB220121P00190000 | 2020-05-26 3:34PM EDT | 190.00 | 22.05 | 21.45 | 23.00 | -0.11 | -0.50% | 1 | 461 | 37.99% |
| FB220121P00195000 | 2020-05-26 12:19PM EDT | 195.00 | 23.30 | 23.35 | 25.05 | -0.95 | -3.92% | 1 | 1,138 | 37.81% |
| FB220121P00200000 | 2020-05-26 2:41PM EDT | 200.00 | 25.46 | 25.15 | 27.10 | -0.44 | -1.70% | 15 | 1,127 | 37.55% |
| FB220121P00205000 | 2020-05-22 1:00PM EDT | 205.00 | 28.25 | 27.20 | 29.25 | 0.00 | - | 35 | 713 | 37.29% |
| FB220121P00210000 | 2020-05-26 2:41PM EDT | 210.00 | 29.69 | 29.60 | 31.35 | +0.19 | +0.64% | 67 | 616 | 36.91% |
| FB220121P00215000 | 2020-05-22 12:57PM EDT | 215.00 | 32.30 | 31.55 | 33.75 | 0.00 | - | 42 | 487 | 36.73% |
| FB220121P00220000 | 2020-05-26 10:31AM EDT | 220.00 | 33.00 | 33.95 | 36.20 | -1.80 | -5.17% | 2 | 638 | 36.51% |
| FB220121P00225000 | 2020-05-26 11:54AM EDT | 225.00 | 36.64 | 36.30 | 38.60 | -0.36 | -0.97% | 1 | 60 | 36.17% |
| FB220121P00230000 | 2020-05-26 3:34PM EDT | 230.00 | 40.00 | 38.90 | 41.20 | +0.40 | +1.01% | 2 | 493 | 35.94% |
| FB220121P00235000 | 2020-05-26 2:02PM EDT | 235.00 | 41.56 | 41.45 | 43.90 | -0.54 | -1.28% | 9 | 186 | 35.71% |
| FB220121P00240000 | 2020-05-22 3:34PM EDT | 240.00 | 45.00 | 44.00 | 46.80 | 0.00 | - | 1 | 601 | 35.59% |
| FB220121P00250000 | 2020-05-22 10:02AM EDT | 250.00 | 51.51 | 49.90 | 52.50 | 0.00 | - | 11 | 88 | 35.04% |
| FB220121P00260000 | 2020-05-26 3:16PM EDT | 260.00 | 57.00 | 55.75 | 58.75 | -0.10 | -0.18% | 1 | 48 | 34.69% |
| FB220121P00270000 | 2020-05-22 2:50PM EDT | 270.00 | 62.75 | 62.15 | 65.30 | 0.00 | - | 2 | 14 | 34.33% |
| FB220121P00280000 | 2020-05-26 11:10AM EDT | 280.00 | 68.55 | 68.95 | 72.15 | -1.83 | -2.60% | 31 | 128 | 33.97% |
| FB220121P00290000 | 2020-05-19 1:47PM EDT | 290.00 | 83.90 | 76.00 | 79.30 | 0.00 | - | 2 | 2 | 33.63% |
| FB220121P00300000 | 2020-03-10 10:20AM EDT | 300.00 | 127.00 | 144.30 | 149.00 | 0.00 | - | 1 | 27 | 84.45% |
| FB220121P00305000 | 2020-05-21 10:30AM EDT | 305.00 | 86.45 | 87.20 | 90.65 | 0.00 | - | - | 12 | 33.25% |
| FB220121P00310000 | 2020-05-15 12:20PM EDT | 310.00 | 109.66 | 90.75 | 94.45 | 0.00 | - | 3 | 3 | 33.03% |
| FB220121P00315000 | 2020-05-18 12:11AM EDT | 315.00 | 108.20 | 95.05 | 98.50 | 0.00 | - | - | - | 32.99% |
| FB220121P00320000 | 2020-04-30 10:54AM EDT | 320.00 | 121.03 | 98.95 | 102.35 | 0.00 | - | 2 | 0 | 32.71% |
| FB220121P00330000 | 2020-05-19 1:48PM EDT | 330.00 | 117.05 | 107.10 | 110.85 | 0.00 | - | 2 | 1 | 32.78% |
| FB220121P00340000 | 2020-04-20 11:41AM EDT | 340.00 | 160.50 | 114.65 | 116.75 | 0.00 | - | 13 | 14 | 29.80% |
| FB220121P00345000 | 2020-05-22 1:41PM EDT | 345.00 | 120.65 | 119.75 | 123.55 | 0.00 | - | 2 | 1 | 32.50% |
| FB220121P00350000 | 2020-05-20 10:09AM EDT | 350.00 | 128.00 | 123.70 | 127.55 | 0.00 | - | 3 | 3 | 32.06% |
© 2020 Verizon Media. Todos los derechos reservados.