FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB171124C001250002017-11-22 11:55PM EST125.0056.800.000.000.00-100.00%
FB171124C001300002017-11-17 2:39PM EST130.0049.6848.8049.40+1.18+2.43%7120.00%
FB171124C001350002017-11-20 3:34PM EST135.0043.420.000.000.00-200.00%
FB171124C001400002017-11-22 1:01PM EST140.0040.590.000.00+3.89+10.60%100.00%
FB171124C001450002017-10-27 10:57PM EST145.0031.7032.9033.350.00-1800.00%
FB171124C001470002017-11-21 3:06PM EST147.0034.590.000.000.00-200.00%
FB171124C001480002017-11-21 11:40AM EST148.0033.260.000.000.00-100.00%
FB171124C001500002017-11-21 2:23PM EST150.0031.400.000.000.00-1000.00%
FB171124C001525002017-11-21 3:06PM EST152.5029.070.000.000.00-200.00%
FB171124C001550002017-11-22 11:49AM EST155.0025.970.000.00-0.52-1.96%1400.00%
FB171124C001575002017-10-31 8:34AM EST157.5023.2521.3521.900.00-550.00%
FB171124C001600002017-11-22 3:04PM EST160.0020.880.000.00-0.92-4.22%700.00%
FB171124C001625002017-11-22 12:45PM EST162.5018.130.000.00-1.07-5.57%300.00%
FB171124C001650002017-11-22 3:43PM EST165.0015.800.000.00-0.45-2.77%2400.00%
FB171124C001675002017-11-22 1:09PM EST167.5013.160.000.00+0.87+7.08%2000.00%
FB171124C001700002017-11-22 12:14PM EST170.0010.750.000.00-0.93-7.96%2300.00%
FB171124C001725002017-11-22 3:04PM EST172.508.320.000.00-0.95-10.25%1900.00%
FB171124C001750002017-11-22 3:59PM EST175.005.890.000.00-0.96-14.01%9500.00%
FB171124C001775002017-11-22 3:56PM EST177.503.470.000.00-0.95-21.49%71800.00%
FB171124C001800002017-11-22 3:58PM EST180.001.040.000.00-1.02-49.51%10,99600.00%
FB171124C001825002017-11-22 3:59PM EST182.500.040.000.00-0.37-90.24%10,77406.25%
FB171124C001850002017-11-22 1:50PM EST185.000.020.000.00-0.05-71.43%265012.50%
FB171124C001875002017-11-22 11:12AM EST187.500.010.000.00-0.01-50.00%14012.50%
FB171124C001900002017-11-21 3:12PM EST190.000.010.000.000.00-9025.00%
FB171124C001925002017-11-21 3:47PM EST192.500.010.000.000.00-4025.00%
FB171124C001950002017-11-22 1:13PM EST195.000.010.000.000.00-10025.00%
FB171124C001975002017-11-14 1:07PM EST197.500.010.000.030.00-1080767.97%
FB171124C002000002017-11-17 3:50PM EST200.000.010.000.020.00-241673.44%
FB171124C002025002017-11-03 12:46PM EST202.500.060.050.10-0.05-45.45%200275104.69%
FB171124C002050002017-11-14 9:30AM EST205.000.010.000.030.00-220692.97%
FB171124C002075002017-11-03 10:45PM EST207.500.100.020.07-0.50-500.00%1150114.84%
FB171124C002100002017-11-02 2:35PM EST210.000.040.010.070.00-1221121.88%
FB171124C002125002017-11-03 10:45PM EST212.500.300.000.070.00-1010128.13%
FB171124C002200002017-11-03 10:45PM EST220.000.100.000.050.00-33145.31%
FB171124C002300002017-11-03 10:45PM EST230.000.030.000.040.00-2020170.31%
FB171124C002400002017-10-31 10:08AM EST240.000.040.000.030.00-22190.63%
Ventaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB171124P001200002017-10-20 10:56PM EST120.000.070.000.080.00-22306.25%
FB171124P001250002017-10-13 10:48PM EST125.000.100.050.100.00-1010300.78%
FB171124P001350002017-11-10 3:57PM EST135.000.010.000.03-0.05-83.33%530203.13%
FB171124P001400002017-11-01 2:42PM EST140.000.040.000.060.00-844193.75%
FB171124P001440002017-11-15 10:40AM EST144.000.020.000.030.00-696162.50%
FB171124P001450002017-11-07 11:41AM EST145.000.020.000.030.00-4227157.81%
FB171124P001460002017-10-27 10:57PM EST146.000.400.130.230.00-1313211.33%
FB171124P001470002017-11-02 8:30AM EST147.000.080.020.070.00-228168.75%
FB171124P001480002017-11-16 2:15PM EST148.000.020.000.020.00-1728137.50%
FB171124P001490002017-11-16 9:40AM EST149.000.010.000.030.00-2537140.63%
FB171124P001500002017-11-17 2:11PM EST150.000.010.000.010.00-68334121.88%
FB171124P001525002017-11-17 10:44AM EST152.500.010.000.01-0.01-50.00%77228112.50%
FB171124P001550002017-11-20 12:42PM EST155.000.010.000.000.00-9050.00%
FB171124P001575002017-11-21 3:48PM EST157.500.010.000.000.00-108050.00%
FB171124P001600002017-11-22 3:28PM EST160.000.030.000.00+0.02+200.00%19050.00%
FB171124P001625002017-11-21 1:54PM EST162.500.020.000.000.00-8050.00%
FB171124P001650002017-11-22 3:50PM EST165.001.070.000.00+1.04+3,466.67%469050.00%
FB171124P001675002017-11-22 3:13PM EST167.500.010.000.00-0.01-50.00%40025.00%
FB171124P001700002017-11-22 2:15PM EST170.000.040.000.00+0.01+33.33%455025.00%
FB171124P001725002017-11-22 1:06PM EST172.500.010.000.00-0.03-75.00%88025.00%
FB171124P001750002017-11-22 3:59PM EST175.000.030.000.00-0.01-25.00%504012.50%
FB171124P001775002017-11-22 3:58PM EST177.500.030.000.00-0.05-62.50%1,256012.50%
FB171124P001800002017-11-22 3:59PM EST180.000.110.000.00-0.09-45.00%8,85103.13%
FB171124P001825002017-11-22 3:59PM EST182.501.650.000.00+0.59+55.66%1,35900.00%
FB171124P001850002017-11-22 3:56PM EST185.004.090.000.00+0.79+23.94%1,54200.00%
FB171124P001875002017-11-22 2:27PM EST187.506.750.000.00+0.75+12.50%3300.00%
FB171124P001900002017-11-22 10:50AM EST190.009.000.000.00-2.12-19.06%200.00%
FB171124P001925002017-11-14 2:54PM EST192.5013.9913.1514.150.00-13158.30%
FB171124P001950002017-11-14 2:54PM EST195.0016.5115.6516.250.00-111168.85%
FB171124P002000002017-11-06 9:58AM EST200.0020.3621.0522.000.00-32,007223.19%
FB171124P002050002017-10-20 10:56PM EST205.0029.9029.6530.450.00-1212373.34%
FB171124P002100002017-11-02 10:28AM EST210.0032.1530.8531.450.00-11268.56%
FB171124P002200002017-11-03 10:46PM EST220.0037.8240.8541.450.00-33321.39%
FB171124P002600002017-11-22 11:55PM EST260.0079.000.000.000.00-300.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines