FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200403C000800002020-03-18 9:30AM EDT80.0060.5077.9580.400.00--10355.76%
FB200403C001000002020-03-26 3:21PM EDT100.0062.0558.1560.150.00-990282238.77%
FB200403C001050002020-03-25 11:33AM EDT105.0050.6653.6556.600.00--2215.82%
FB200403C001100002020-03-26 3:41PM EDT110.0051.5048.0050.350.00-341208.11%
FB200403C001150002020-03-20 10:14AM EDT115.0042.1042.5545.350.00-233187.60%
FB200403C001200002020-03-27 2:07PM EDT120.0037.1637.3540.450.00-5112171.97%
FB200403C001250002020-03-23 3:34PM EDT125.0022.3533.1035.300.00-5475146.19%
FB200403C001280002020-03-25 3:37PM EDT128.0032.3529.9032.550.00-10587144.19%
FB200403C001290002020-03-27 1:15PM EDT129.0027.8529.0531.500.00-339138.53%
FB200403C001300002020-03-27 3:32PM EDT130.0029.6428.3530.600.00-5011366.41%
FB200403C001310002020-03-27 3:30PM EDT131.0028.8026.8029.750.00-5295138.87%
FB200403C001320002020-03-27 10:56AM EDT132.0024.6525.8529.100.00-23461.72%
FB200403C001330002020-03-27 3:18PM EDT133.0026.8024.9527.750.00-2729130.91%
FB200403C001340002020-03-27 3:28PM EDT134.0026.4524.0026.800.00-5598128.37%
FB200403C001350002020-03-27 11:15AM EDT135.0023.2023.0525.900.00-92755.47%
FB200403C001360002020-03-27 3:07PM EDT136.0024.0022.0524.950.00-294959.77%
FB200403C001370002020-03-30 9:30AM EDT137.0022.7021.0524.10-0.30-1.30%109366.80%
FB200403C001380002020-03-27 1:28PM EDT138.0021.1021.0522.900.00-6411186.43%
FB200403C001390002020-03-27 1:48PM EDT139.0019.5019.6022.250.00-5112181.05%
FB200403C001400002020-03-30 9:39AM EDT140.0019.6019.1020.50-0.40-2.00%117472.36%
FB200403C001410002020-03-27 11:28AM EDT141.0017.3518.8020.700.00-68099.17%
FB200403C001420002020-03-27 1:55PM EDT142.0017.1517.2018.600.00-76170.12%
FB200403C001430002020-03-27 2:44PM EDT143.0016.5016.0517.700.00-44065.92%
FB200403C001440002020-03-27 2:44PM EDT144.0015.7015.5517.750.00-58784.86%
FB200403C001450002020-03-30 9:46AM EDT145.0015.2314.7516.30-0.57-3.61%1246177.93%
FB200403C001460002020-03-30 9:44AM EDT146.0014.4814.5514.80+1.53+11.81%213777.49%
FB200403C001470002020-03-30 9:47AM EDT147.0013.8513.5014.20+1.20+9.49%499377.25%
FB200403C001480002020-03-30 9:43AM EDT148.0012.5213.0513.35+0.32+2.62%59480.03%
FB200403C001490002020-03-30 9:33AM EDT149.0012.8412.2512.50+0.04+0.31%916178.88%
FB200403C001500002020-03-30 9:46AM EDT150.0011.2911.4511.70+0.68+6.41%2540677.88%
FB200403C001525002020-03-30 9:43AM EDT152.509.079.559.80-0.58-6.01%20966975.68%
FB200403C001550002020-03-30 9:43AM EDT155.007.457.858.05+0.17+2.34%4491874.00%
FB200403C001575002020-03-30 9:49AM EDT157.506.286.206.40+0.43+7.35%1161,13371.14%
FB200403C001600002020-03-30 9:48AM EDT160.004.844.754.85+0.34+7.56%5982,79267.94%
FB200403C001625002020-03-30 9:48AM EDT162.503.583.503.65+0.15+4.37%2461,35665.82%
FB200403C001650002020-03-30 9:48AM EDT165.002.552.482.60+0.14+5.81%7392,63663.53%
FB200403C001675002020-03-30 9:49AM EDT167.501.681.671.75+0.05+3.07%27574161.21%
FB200403C001700002020-03-30 9:49AM EDT170.001.091.081.10-0.08-6.84%8183,23459.08%
FB200403C001725002020-03-30 9:48AM EDT172.500.690.650.69-0.08-10.39%961,25457.57%
FB200403C001750002020-03-30 9:48AM EDT175.000.400.400.39-0.05-11.11%1,2232,49556.35%
FB200403C001775002020-03-30 9:46AM EDT177.500.240.220.25-0.08-25.00%4985955.96%
FB200403C001800002020-03-30 9:48AM EDT180.000.120.130.18-0.12-50.00%542,97557.03%
FB200403C001825002020-03-30 9:42AM EDT182.500.070.070.09-0.09-56.25%231,45055.86%
FB200403C001850002020-03-30 9:46AM EDT185.000.050.040.05-0.05-50.00%481,73855.86%
FB200403C001875002020-03-30 9:30AM EDT187.500.110.000.00+0.01+10.00%149425.00%
FB200403C001900002020-03-30 9:30AM EDT190.000.050.020.03-0.02-28.57%11,54260.16%
FB200403C001925002020-03-27 1:32PM EDT192.500.030.000.030.00-5596660.16%
FB200403C001950002020-03-30 9:34AM EDT195.000.030.030.08-0.03-50.00%141,31474.61%
FB200403C001975002020-03-30 9:30AM EDT197.500.030.000.030.00-348267.97%
FB200403C002000002020-03-27 3:31PM EDT200.000.020.000.030.00-341,45471.09%
FB200403C002025002020-03-27 9:30AM EDT202.500.060.000.040.00-159576.56%
FB200403C002050002020-03-25 11:55AM EDT205.000.060.000.030.00-493078.13%
FB200403C002075002020-03-23 3:39PM EDT207.500.050.000.030.00-626881.25%
FB200403C002100002020-03-24 11:56AM EDT210.000.030.000.000.00-41,11350.00%
FB200403C002125002020-03-27 1:09PM EDT212.500.010.000.200.00-18263109.18%
FB200403C002150002020-03-25 2:28PM EDT215.000.030.000.030.00-146090.63%
FB200403C002175002020-03-27 1:09PM EDT217.500.010.010.030.00-624796.88%
FB200403C002200002020-03-25 3:00PM EDT220.000.010.000.030.00-286596.88%
FB200403C002225002020-03-27 1:48PM EDT222.500.050.000.070.00-1138109.38%
FB200403C002250002020-03-25 11:31AM EDT225.000.020.000.050.00-10327108.59%
FB200403C002275002020-03-16 11:42AM EDT227.500.050.000.000.00-446850.00%
FB200403C002300002020-03-17 12:05PM EDT230.000.160.000.000.00-294250.00%
FB200403C002325002020-03-06 2:02PM EDT232.500.110.000.130.00-159130.47%
FB200403C002350002020-03-20 3:43PM EDT235.000.130.000.130.00-288133.59%
FB200403C002375002020-03-05 4:46PM EDT237.500.040.000.120.00-140135.55%
FB200403C002400002020-03-27 12:35PM EDT240.000.010.000.030.00-20571120.31%
FB200403C002425002020-02-24 2:53PM EDT242.500.090.000.250.00-30154.69%
FB200403C002450002020-02-26 11:13AM EDT245.000.090.000.080.00-501504138.28%
FB200403C002500002020-03-24 3:21PM EDT250.000.020.000.120.00-1432150.78%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200403P000750002020-03-26 12:00PM EDT75.000.03-0.110.00--1274.22%
FB200403P000800002020-03-27 3:16PM EDT80.000.010.000.030.00-90502203.13%
FB200403P000850002020-03-27 9:45AM EDT85.000.050.000.100.00-14135210.94%
FB200403P000900002020-03-27 10:26AM EDT90.000.020.000.110.00-921,135195.31%
FB200403P000950002020-03-27 12:26PM EDT95.000.040.000.120.00-22253180.47%
FB200403P001000002020-03-30 9:47AM EDT100.000.030.010.04-0.01-25.00%15691148.44%
FB200403P001050002020-03-30 9:38AM EDT105.000.040.050.07-0.01-20.00%5349148.44%
FB200403P001100002020-03-30 9:30AM EDT110.000.270.000.00+0.17+170.00%256850.00%
FB200403P001150002020-03-30 9:47AM EDT115.000.040.030.07-0.09-69.23%65710116.41%
FB200403P001200002020-03-30 9:45AM EDT120.000.100.080.10-0.10-50.00%3321,192110.94%
FB200403P001250002020-03-30 9:42AM EDT125.000.170.060.17-0.21-55.26%5718100.39%
FB200403P001280002020-03-30 9:37AM EDT128.000.200.130.40-0.12-37.50%8106105.47%
FB200403P001290002020-03-27 2:24PM EDT129.000.590.050.440.00-2218100.98%
FB200403P001300002020-03-30 9:44AM EDT130.000.290.250.28-0.37-56.06%231,17699.22%
FB200403P001310002020-03-27 3:58PM EDT131.000.690.260.370.00-6626599.41%
FB200403P001320002020-03-30 9:42AM EDT132.000.350.330.37-0.45-56.25%3635398.24%
FB200403P001330002020-03-27 3:52PM EDT133.000.860.360.420.00-12635697.27%
FB200403P001340002020-03-30 9:43AM EDT134.000.490.430.52-0.55-52.88%6420298.14%
FB200403P001350002020-03-30 9:41AM EDT135.000.460.490.52-0.53-53.54%272596.09%
FB200403P001360002020-03-27 3:50PM EDT136.001.130.500.590.00-9012194.43%
FB200403P001370002020-03-27 3:51PM EDT137.001.330.570.660.00-13929093.75%
FB200403P001380002020-03-27 3:41PM EDT138.001.080.630.770.00-8017993.26%
FB200403P001390002020-03-27 3:58PM EDT139.001.430.710.860.00-6914992.53%
FB200403P001400002020-03-30 9:42AM EDT140.000.860.880.89-0.68-44.16%851,60991.99%
FB200403P001410002020-03-30 9:44AM EDT141.001.060.911.01-0.24-18.46%712690.43%
FB200403P001420002020-03-30 9:44AM EDT142.001.131.081.16-0.88-43.78%1014590.92%
FB200403P001430002020-03-30 9:46AM EDT143.001.251.151.22-1.25-50.00%13132788.67%
FB200403P001440002020-03-27 3:50PM EDT144.002.361.321.390.00-9227788.72%
FB200403P001450002020-03-30 9:47AM EDT145.001.501.441.53-1.00-40.00%1601,36187.55%
FB200403P001460002020-03-30 9:46AM EDT146.001.731.591.71-1.08-38.43%134386.82%
FB200403P001470002020-03-30 9:41AM EDT147.001.721.651.89-0.98-36.30%725884.96%
FB200403P001480002020-03-30 9:47AM EDT148.002.001.962.05-1.10-35.48%4431585.01%
FB200403P001490002020-03-30 9:47AM EDT149.002.202.172.29-1.50-40.54%13228684.52%
FB200403P001500002020-03-30 9:47AM EDT150.002.412.432.53-1.24-33.97%5381,33384.13%
FB200403P001525002020-03-30 9:46AM EDT152.503.153.053.20-1.00-24.10%4821,41382.03%
FB200403P001550002020-03-30 9:47AM EDT155.003.803.753.90-1.55-28.97%1582,28278.81%
FB200403P001575002020-03-30 9:47AM EDT157.504.754.604.80-1.55-24.60%4551,49876.05%
FB200403P001600002020-03-30 9:48AM EDT160.005.745.755.90-1.96-25.45%2571,13374.46%
FB200403P001625002020-03-30 9:46AM EDT162.507.357.107.30-1.45-16.48%3224273.83%
FB200403P001650002020-03-30 9:46AM EDT165.008.558.358.55-1.33-13.46%21267668.92%
FB200403P001675002020-03-30 9:43AM EDT167.5010.6310.2010.45-1.77-14.27%1781270.46%
FB200403P001700002020-03-30 9:43AM EDT170.0012.6011.8012.60-0.19-1.49%3866169.73%
FB200403P001725002020-03-27 3:14PM EDT172.5014.4912.9014.950.00-3032962.74%
FB200403P001750002020-03-27 3:31PM EDT175.0016.4514.9517.700.00-2049267.77%
FB200403P001775002020-03-27 3:58PM EDT177.5020.8017.3020.150.00-638672.02%
FB200403P001800002020-03-26 3:58PM EDT180.0020.0019.8523.05-3.72-15.68%988685.01%
FB200403P001825002020-03-27 3:13PM EDT182.5023.2522.4525.350.00-7550590.28%
FB200403P001850002020-03-27 1:27PM EDT185.0028.7024.6527.700.00-558989.55%
FB200403P001875002020-03-27 3:59PM EDT187.5029.9727.5030.400.00-2404104.40%
FB200403P001900002020-03-30 9:42AM EDT190.0031.7529.7032.95-1.70-5.08%4720106.54%
FB200403P001925002020-03-24 3:31PM EDT192.5033.4332.1535.200.00-6553106.93%
FB200403P001950002020-03-27 3:46PM EDT195.0036.3234.6538.000.00-6438117.97%
FB200403P001975002020-03-27 3:05PM EDT197.5038.0837.1540.600.00-10534125.29%
FB200403P002000002020-03-27 3:27PM EDT200.0040.0439.6542.900.00-5616127.00%
FB200403P002025002020-03-25 2:56PM EDT202.5042.5042.4044.600.00-723120.02%
FB200403P002050002020-03-25 10:11AM EDT205.0049.5044.6547.350.00-458124.90%
FB200403P002075002020-03-27 3:59PM EDT207.5050.3747.4549.600.00-128130.86%
FB200403P002100002020-03-19 12:30PM EDT210.0053.5049.7552.300.00-175135.55%
FB200403P002125002020-03-24 1:04PM EDT212.5055.7852.3055.500.00-25157.23%
FB200403P002150002020-03-19 10:53AM EDT215.0063.7554.8557.150.00-22143.16%
FB200403P002175002020-03-19 3:50PM EDT217.5062.6256.2559.550.00-30189.55%
FB200403P002200002020-02-24 4:35PM EDT220.0032.7962.4565.900.00-1118247.88%
FB200403P002225002020-02-26 10:58AM EDT222.5052.1363.7567.700.00-19231.69%
FB200403P002250002020-03-30 9:42AM EDT225.0066.6564.7067.95+55.20+482.10%310177.05%
FB200403P002275002020-03-27 5:53AM EDT227.5012.5166.3570.650.00--2164.26%
FB200403P002325002020-03-26 1:18PM EDT232.5020.4072.1573.850.00--0191.06%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines