FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB180420C001100002018-04-19 10:07AM EDT110.0056.580.000.000.00-200.00%
FB180420C001150002018-04-19 10:07AM EDT115.0051.570.000.000.00-200.00%
FB180420C001200002018-04-19 3:44PM EDT120.0048.100.000.000.00-200.00%
FB180420C001210002018-04-19 9:48AM EDT121.0045.000.000.000.00-100.00%
FB180420C001230002018-04-04 2:54PM EDT123.0031.0035.2035.95-0.90-2.82%181040.00%
FB180420C001240002018-03-29 9:50AM EDT124.0030.9033.9034.75+0.30+0.98%6190.00%
FB180420C001250002018-04-13 3:02PM EDT125.0039.6739.1540.20-0.68-1.69%71300.00%
FB180420C001300002018-04-19 12:46PM EDT130.0036.750.000.000.00-400.00%
FB180420C001350002018-04-19 3:35PM EDT135.0033.420.000.000.00-300.00%
FB180420C001400002018-04-19 3:52PM EDT140.0028.000.000.000.00-11900.00%
FB180420C001450002018-04-19 2:41PM EDT145.0022.410.000.000.00-2300.00%
FB180420C001470002018-04-16 9:34AM EDT147.0018.000.000.000.00-100.00%
FB180420C001480002018-04-13 11:57PM EDT148.0016.5516.5516.850.00-2510.00%
FB180420C001490002018-04-16 10:49AM EDT149.0015.100.000.000.00-700.00%
FB180420C001500002018-04-19 3:59PM EDT150.0017.990.000.000.00-14500.00%
FB180420C001525002018-04-19 3:34PM EDT152.5015.150.000.000.00-3000.00%
FB180420C001550002018-04-19 3:51PM EDT155.0012.970.000.000.00-43400.00%
FB180420C001575002018-04-19 3:36PM EDT157.5010.600.000.000.00-16900.00%
FB180420C001600002018-04-19 3:59PM EDT160.008.050.000.000.00-1,28400.00%
FB180420C001625002018-04-19 3:59PM EDT162.505.700.000.000.00-93500.00%
FB180420C001650002018-04-19 3:59PM EDT165.003.200.000.000.00-11,43400.00%
FB180420C001675002018-04-19 3:59PM EDT167.501.320.000.000.00-33,83000.00%
FB180420C001700002018-04-19 3:59PM EDT170.000.300.000.000.00-16,41606.25%
FB180420C001725002018-04-19 3:58PM EDT172.500.060.000.000.00-2,452012.50%
FB180420C001750002018-04-19 3:59PM EDT175.000.010.000.000.00-1,951025.00%
FB180420C001775002018-04-19 3:48PM EDT177.500.010.000.000.00-63025.00%
FB180420C001800002018-04-19 3:59PM EDT180.000.010.000.000.00-386025.00%
FB180420C001825002018-04-19 1:44PM EDT182.500.010.000.000.00-208025.00%
FB180420C001850002018-04-19 3:45PM EDT185.000.010.000.000.00-14050.00%
FB180420C001875002018-04-18 10:36AM EDT187.500.010.000.000.00-3050.00%
FB180420C001900002018-04-19 2:19PM EDT190.000.010.000.000.00-10050.00%
FB180420C001925002018-04-18 11:48AM EDT192.500.010.000.000.00-1050.00%
FB180420C001950002018-04-19 3:53PM EDT195.000.010.000.000.00-42050.00%
FB180420C001975002018-04-13 3:18PM EDT197.500.010.000.010.00-9352106.25%
FB180420C002000002018-04-19 3:53PM EDT200.000.020.000.000.00-48050.00%
FB180420C002025002018-04-02 2:22PM EDT202.500.010.000.010.00-2366118.75%
FB180420C002050002018-04-13 3:11PM EDT205.000.010.000.01-0.03-75.00%28,119125.00%
FB180420C002075002018-04-03 1:37PM EDT207.500.010.000.030.00-225327148.44%
FB180420C002100002018-04-19 2:01PM EDT210.000.020.000.000.00-1050.00%
FB180420C002125002018-03-28 9:30AM EDT212.500.010.000.010.00-6348150.00%
FB180420C002150002018-04-12 2:20PM EDT215.000.020.000.010.00-22,119156.25%
FB180420C002200002018-04-03 1:23PM EDT220.000.010.000.010.00-213,447168.75%
FB180420C002250002018-03-16 9:42AM EDT225.000.010.010.10-0.02-66.67%1184228.13%
FB180420C002300002018-03-13 3:43PM EDT230.000.010.010.02-0.01-50.00%203,661212.50%
FB180420C002400002018-03-06 1:51PM EDT240.000.010.010.02-0.09-90.00%1278237.50%
Ventaspara20 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB180420P001100002018-04-06 3:52PM EDT110.000.010.000.010.00-69925,305262.50%
FB180420P001150002018-04-12 9:30AM EDT115.000.010.000.010.00-147,482237.50%
FB180420P001200002018-04-13 1:48PM EDT120.000.010.000.01-0.01-50.00%416,631212.50%
FB180420P001210002018-04-12 2:10PM EDT121.000.020.000.010.00-2505206.25%
FB180420P001220002018-04-10 3:34PM EDT122.000.030.000.010.00-111457200.00%
FB180420P001230002018-04-11 1:10PM EDT123.000.020.000.010.00-42767193.75%
FB180420P001240002018-04-16 10:45AM EDT124.000.010.000.000.00-1050.00%
FB180420P001250002018-04-13 3:20PM EDT125.000.010.010.02-0.01-50.00%98812,461206.25%
FB180420P001300002018-04-13 3:56PM EDT130.000.010.000.01-0.01-50.00%1307,176162.50%
FB180420P001350002018-04-19 2:30PM EDT135.000.010.000.000.00-101050.00%
FB180420P001400002018-04-19 2:16PM EDT140.000.010.000.000.00-6050.00%
FB180420P001410002018-04-13 11:57PM EDT141.000.070.020.060.00-11144.53%
FB180420P001420002018-04-13 11:57PM EDT142.000.030.020.070.00-30141.41%
FB180420P001430002018-04-13 11:57PM EDT143.000.030.030.060.00-1290136.72%
FB180420P001440002018-04-13 11:57PM EDT144.000.050.040.090.00-510138.28%
FB180420P001450002018-04-19 1:52PM EDT145.000.010.000.000.00-13050.00%
FB180420P001460002018-04-18 10:07AM EDT146.000.020.000.000.00-5050.00%
FB180420P001470002018-04-17 11:04AM EDT147.000.010.000.000.00-11050.00%
FB180420P001480002018-04-18 3:42PM EDT148.000.020.000.000.00-9050.00%
FB180420P001490002018-04-19 12:58PM EDT149.000.010.000.000.00-108050.00%
FB180420P001500002018-04-19 2:19PM EDT150.000.010.000.000.00-897050.00%
FB180420P001525002018-04-19 3:58PM EDT152.500.010.000.000.00-75050.00%
FB180420P001550002018-04-19 3:47PM EDT155.000.010.000.000.00-923025.00%
FB180420P001575002018-04-19 3:51PM EDT157.500.020.000.000.00-1,442025.00%
FB180420P001600002018-04-19 3:59PM EDT160.000.040.000.000.00-4,302025.00%
FB180420P001625002018-04-19 3:59PM EDT162.500.060.000.000.00-5,027012.50%
FB180420P001650002018-04-19 3:59PM EDT165.000.170.000.000.00-20,486012.50%
FB180420P001675002018-04-19 3:59PM EDT167.500.680.000.000.00-13,84801.56%
FB180420P001700002018-04-19 3:59PM EDT170.002.200.000.000.00-2,22000.00%
FB180420P001725002018-04-19 3:59PM EDT172.504.430.000.000.00-24800.00%
FB180420P001750002018-04-19 3:59PM EDT175.006.930.000.000.00-36500.00%
FB180420P001775002018-04-19 10:01AM EDT177.5010.550.000.000.00-1100.00%
FB180420P001800002018-04-19 3:26PM EDT180.0012.600.000.000.00-9400.00%
FB180420P001825002018-04-19 3:02PM EDT182.5015.600.000.000.00-1100.00%
FB180420P001850002018-04-19 3:52PM EDT185.0017.000.000.000.00-12800.00%
FB180420P001875002018-04-05 12:24PM EDT187.5029.0429.8030.700.00-916513.67%
FB180420P001900002018-04-19 9:36AM EDT190.0023.840.000.000.00-1500.00%
FB180420P001925002018-04-09 1:38PM EDT192.5032.2527.5528.650.00-10325.29%
FB180420P001950002018-04-19 2:28PM EDT195.0028.240.000.000.00-100.00%
FB180420P001975002018-03-26 10:30AM EDT197.5043.0342.7543.900.00-30686.96%
FB180420P002000002018-04-04 3:57PM EDT200.0044.6041.4042.40-0.40-0.89%16587.50%
FB180420P002050002018-04-19 10:08AM EDT205.0038.390.000.000.00-100.00%
FB180420P002100002018-03-28 10:01AM EDT210.0055.8154.5556.40-2.34-4.02%510767.77%
FB180420P002150002018-03-23 11:56PM EDT215.0045.3955.1056.900.00-500659.62%
FB180420P002200002018-03-01 2:30PM EDT220.0043.6642.8543.950.00-540.00%
FB180420P002250002018-04-09 10:45AM EDT225.0065.9160.0561.100.00-41513.48%
FB180420P002300002018-04-09 10:45AM EDT230.0070.9265.0566.100.00-41537.94%
FB180420P002400002018-02-21 3:01PM EDT240.0059.9956.4557.200.00-400.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines