FB - Facebook, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200710C00114000 | 2020-07-02 10:02AM EDT | 114.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FB200710C00115000 | 2020-07-09 10:18AM EDT | 115.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FB200710C00116000 | 2020-07-01 10:00AM EDT | 116.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB200710C00137000 | 2020-07-09 10:03AM EDT | 137.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FB200710C00140000 | 2020-07-07 3:14PM EDT | 140.00 | 102.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FB200710C00145000 | 2020-07-09 3:13PM EDT | 145.00 | 99.42 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| FB200710C00148000 | 2020-07-01 9:38AM EDT | 148.00 | 79.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FB200710C00150000 | 2020-07-09 3:18PM EDT | 150.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| FB200710C00155000 | 2020-07-06 9:30AM EDT | 155.00 | 79.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FB200710C00160000 | 2020-07-06 9:30AM EDT | 160.00 | 74.78 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| FB200710C00165000 | 2020-06-23 2:50PM EDT | 165.00 | 79.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FB200710C00170000 | 2020-06-29 3:55PM EDT | 170.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FB200710C00175000 | 2020-07-09 12:23PM EDT | 175.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FB200710C00180000 | 2020-07-09 3:53PM EDT | 180.00 | 64.76 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| FB200710C00185000 | 2020-07-09 10:03AM EDT | 185.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 220 | 508 | 0.00% |
| FB200710C00190000 | 2020-07-07 1:17PM EDT | 190.00 | 54.21 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FB200710C00195000 | 2020-07-07 3:14PM EDT | 195.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| FB200710C00200000 | 2020-07-09 2:15PM EDT | 200.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 211 | 326 | 0.00% |
| FB200710C00202500 | 2020-07-09 9:37AM EDT | 202.50 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| FB200710C00205000 | 2020-07-07 10:06AM EDT | 205.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| FB200710C00207500 | 2020-07-09 3:13PM EDT | 207.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| FB200710C00210000 | 2020-07-09 11:14AM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 53 | 358 | 0.00% |
| FB200710C00212500 | 2020-07-09 3:06PM EDT | 212.50 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 0.00% |
| FB200710C00215000 | 2020-07-09 2:54PM EDT | 215.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 60 | 800 | 0.00% |
| FB200710C00217500 | 2020-07-09 2:41PM EDT | 217.50 | 26.02 | 0.00 | 0.00 | 0.00 | - | 83 | 629 | 0.00% |
| FB200710C00220000 | 2020-07-09 3:59PM EDT | 220.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 151 | 1,077 | 0.00% |
| FB200710C00222500 | 2020-07-09 3:31PM EDT | 222.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 13 | 542 | 0.00% |
| FB200710C00225000 | 2020-07-09 3:57PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 45 | 1,647 | 0.00% |
| FB200710C00227500 | 2020-07-09 3:59PM EDT | 227.50 | 17.32 | 0.00 | 0.00 | 0.00 | - | 87 | 665 | 0.00% |
| FB200710C00230000 | 2020-07-09 3:56PM EDT | 230.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 322 | 3,404 | 0.00% |
| FB200710C00232500 | 2020-07-09 3:52PM EDT | 232.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 424 | 1,562 | 0.00% |
| FB200710C00235000 | 2020-07-09 3:56PM EDT | 235.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 834 | 3,169 | 0.00% |
| FB200710C00237500 | 2020-07-09 3:59PM EDT | 237.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 800 | 2,011 | 0.00% |
| FB200710C00240000 | 2020-07-09 3:59PM EDT | 240.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4,322 | 6,824 | 0.00% |
| FB200710C00242500 | 2020-07-09 3:59PM EDT | 242.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19,932 | 5,308 | 1.56% |
| FB200710C00245000 | 2020-07-09 3:59PM EDT | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 37,238 | 12,363 | 6.25% |
| FB200710C00247500 | 2020-07-09 3:59PM EDT | 247.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13,356 | 4,605 | 12.50% |
| FB200710C00250000 | 2020-07-09 3:59PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27,873 | 10,605 | 12.50% |
| FB200710C00252500 | 2020-07-09 3:59PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12,869 | 10,390 | 25.00% |
| FB200710C00255000 | 2020-07-09 3:59PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,111 | 7,056 | 25.00% |
| FB200710C00257500 | 2020-07-09 3:57PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,686 | 5,792 | 25.00% |
| FB200710C00260000 | 2020-07-09 3:59PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,703 | 7,677 | 25.00% |
| FB200710C00262500 | 2020-07-09 3:44PM EDT | 262.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,961 | 3,162 | 25.00% |
| FB200710C00265000 | 2020-07-09 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 749 | 1,546 | 50.00% |
| FB200710C00270000 | 2020-07-09 1:56PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 1,881 | 50.00% |
| FB200710C00275000 | 2020-07-09 1:23PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 1,007 | 50.00% |
| FB200710C00280000 | 2020-07-09 11:40AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 917 | 50.00% |
| FB200710C00285000 | 2020-07-09 9:42AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 527 | 50.00% |
| FB200710C00290000 | 2020-07-09 2:04PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FB200710C00295000 | 2020-07-09 11:18AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,527 | 50.00% |
| FB200710C00300000 | 2020-07-09 12:23PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 808 | 50.00% |
| FB200710C00305000 | 2020-07-09 11:13AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 339 | 50.00% |
| FB200710C00310000 | 2020-07-09 11:23AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 801 | 982 | 50.00% |
| FB200710C00315000 | 2020-07-07 3:39PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 275 | 50.00% |
| FB200710C00320000 | 2020-07-09 10:05AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 861 | 50.00% |
Ventaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200710P00114000 | 2020-07-06 9:36AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 50.00% |
| FB200710P00115000 | 2020-06-30 12:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 50.00% |
| FB200710P00120000 | 2020-06-30 10:35AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| FB200710P00125000 | 2020-06-29 3:16PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| FB200710P00127000 | 2020-07-01 2:18PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FB200710P00130000 | 2020-07-07 12:29PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| FB200710P00133000 | 2020-07-06 9:44AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB200710P00135000 | 2020-06-29 12:17PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 72 | 50.00% |
| FB200710P00140000 | 2020-07-09 11:35AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB200710P00144000 | 2020-07-01 12:51PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB200710P00145000 | 2020-07-06 11:16AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,058 | 50.00% |
| FB200710P00146000 | 2020-07-01 12:27PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB200710P00147000 | 2020-07-02 3:44PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB200710P00148000 | 2020-07-06 9:30AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FB200710P00149000 | 2020-07-06 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 77 | 50.00% |
| FB200710P00150000 | 2020-07-08 11:08AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB200710P00155000 | 2020-07-06 9:45AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB200710P00160000 | 2020-07-08 2:01PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FB200710P00165000 | 2020-07-09 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB200710P00170000 | 2020-07-08 9:32AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| FB200710P00175000 | 2020-07-09 12:17PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 50.00% |
| FB200710P00180000 | 2020-07-09 10:11AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| FB200710P00185000 | 2020-07-09 2:38PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,006 | 50.00% |
| FB200710P00190000 | 2020-07-09 3:29PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| FB200710P00195000 | 2020-07-09 12:07PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB200710P00200000 | 2020-07-09 3:52PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| FB200710P00202500 | 2020-07-09 2:56PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 795 | 50.00% |
| FB200710P00205000 | 2020-07-09 3:27PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FB200710P00207500 | 2020-07-09 3:59PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 1,014 | 50.00% |
| FB200710P00210000 | 2020-07-09 3:53PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,308 | 4,245 | 50.00% |
| FB200710P00212500 | 2020-07-09 3:55PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 314 | 1,197 | 50.00% |
| FB200710P00215000 | 2020-07-09 3:37PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 723 | 3,315 | 50.00% |
| FB200710P00217500 | 2020-07-09 3:55PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 777 | 2,614 | 50.00% |
| FB200710P00220000 | 2020-07-09 3:52PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,129 | 4,358 | 50.00% |
| FB200710P00222500 | 2020-07-09 3:57PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 944 | 1,663 | 25.00% |
| FB200710P00225000 | 2020-07-09 3:57PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,416 | 7,567 | 25.00% |
| FB200710P00227500 | 2020-07-09 3:53PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| FB200710P00230000 | 2020-07-09 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,896 | 6,554 | 25.00% |
| FB200710P00232500 | 2020-07-09 3:58PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,624 | 3,433 | 12.50% |
| FB200710P00235000 | 2020-07-09 3:59PM EDT | 235.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,446 | 0 | 12.50% |
| FB200710P00237500 | 2020-07-09 3:59PM EDT | 237.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6,270 | 3,135 | 6.25% |
| FB200710P00240000 | 2020-07-09 3:59PM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 18,862 | 5,831 | 3.13% |
| FB200710P00242500 | 2020-07-09 3:59PM EDT | 242.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11,652 | 2,962 | 0.00% |
| FB200710P00245000 | 2020-07-09 3:59PM EDT | 245.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4,078 | 1,643 | 0.00% |
| FB200710P00247500 | 2020-07-09 3:59PM EDT | 247.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 778 | 444 | 0.00% |
| FB200710P00250000 | 2020-07-09 3:53PM EDT | 250.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 876 | 713 | 0.00% |
| FB200710P00252500 | 2020-07-09 3:45PM EDT | 252.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 225 | 214 | 0.00% |
| FB200710P00255000 | 2020-07-09 3:39PM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 118 | 110 | 0.00% |
| FB200710P00257500 | 2020-07-09 12:34PM EDT | 257.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 0.00% |
| FB200710P00260000 | 2020-07-08 3:59PM EDT | 260.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FB200710P00265000 | 2020-07-08 1:06PM EDT | 265.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB200710P00270000 | 2020-07-08 1:06PM EDT | 270.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB200710P00285000 | 2020-07-07 12:14PM EDT | 285.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FB200710P00290000 | 2020-07-07 12:27PM EDT | 290.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FB200710P00295000 | 2020-07-07 12:27PM EDT | 295.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB200710P00300000 | 2020-06-29 10:10AM EDT | 300.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB200710P00310000 | 2020-07-02 3:55PM EDT | 310.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB200710P00315000 | 2020-07-08 11:15AM EDT | 315.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| FB200710P00320000 | 2020-07-09 3:59PM EDT | 320.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.