FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200710C001140002020-07-02 10:02AM EDT114.00121.300.000.000.00-310.00%
FB200710C001150002020-07-09 10:18AM EDT115.00127.650.000.000.00-240.00%
FB200710C001160002020-07-01 10:00AM EDT116.00113.750.000.000.00--00.00%
FB200710C001370002020-07-09 10:03AM EDT137.00108.350.000.000.00-220.00%
FB200710C001400002020-07-07 3:14PM EDT140.00102.670.000.000.00--50.00%
FB200710C001450002020-07-09 3:13PM EDT145.0099.420.000.000.00-20120.00%
FB200710C001480002020-07-01 9:38AM EDT148.0079.870.000.000.00--10.00%
FB200710C001500002020-07-09 3:18PM EDT150.0094.000.000.000.00-2220.00%
FB200710C001550002020-07-06 9:30AM EDT155.0079.740.000.000.00-210.00%
FB200710C001600002020-07-06 9:30AM EDT160.0074.780.000.000.00-1580.00%
FB200710C001650002020-06-23 2:50PM EDT165.0079.580.000.000.00-130.00%
FB200710C001700002020-06-29 3:55PM EDT170.0050.320.000.000.00-670.00%
FB200710C001750002020-07-09 12:23PM EDT175.0067.520.000.000.00-1210.00%
FB200710C001800002020-07-09 3:53PM EDT180.0064.760.000.000.00-32930.00%
FB200710C001850002020-07-09 10:03AM EDT185.0060.600.000.000.00-2205080.00%
FB200710C001900002020-07-07 1:17PM EDT190.0054.210.000.000.00-1360.00%
FB200710C001950002020-07-07 3:14PM EDT195.0047.650.000.000.00-4480.00%
FB200710C002000002020-07-09 2:15PM EDT200.0042.150.000.000.00-2113260.00%
FB200710C002025002020-07-09 9:37AM EDT202.5041.150.000.000.00-11150.00%
FB200710C002050002020-07-07 10:06AM EDT205.0037.970.000.000.00-1970.00%
FB200710C002075002020-07-09 3:13PM EDT207.5037.100.000.000.00-11320.00%
FB200710C002100002020-07-09 11:14AM EDT210.0031.000.000.000.00-533580.00%
FB200710C002125002020-07-09 3:06PM EDT212.5031.900.000.000.00-32780.00%
FB200710C002150002020-07-09 2:54PM EDT215.0028.600.000.000.00-608000.00%
FB200710C002175002020-07-09 2:41PM EDT217.5026.020.000.000.00-836290.00%
FB200710C002200002020-07-09 3:59PM EDT220.0024.450.000.000.00-1511,0770.00%
FB200710C002225002020-07-09 3:31PM EDT222.5020.750.000.000.00-135420.00%
FB200710C002250002020-07-09 3:57PM EDT225.0019.350.000.000.00-451,6470.00%
FB200710C002275002020-07-09 3:59PM EDT227.5017.320.000.000.00-876650.00%
FB200710C002300002020-07-09 3:56PM EDT230.0014.670.000.000.00-3223,4040.00%
FB200710C002325002020-07-09 3:52PM EDT232.5012.450.000.000.00-4241,5620.00%
FB200710C002350002020-07-09 3:56PM EDT235.009.770.000.000.00-8343,1690.00%
FB200710C002375002020-07-09 3:59PM EDT237.507.370.000.000.00-8002,0110.00%
FB200710C002400002020-07-09 3:59PM EDT240.005.150.000.000.00-4,3226,8240.00%
FB200710C002425002020-07-09 3:59PM EDT242.503.200.000.000.00-19,9325,3081.56%
FB200710C002450002020-07-09 3:59PM EDT245.001.900.000.000.00-37,23812,3636.25%
FB200710C002475002020-07-09 3:59PM EDT247.500.930.000.000.00-13,3564,60512.50%
FB200710C002500002020-07-09 3:59PM EDT250.000.400.000.000.00-27,87310,60512.50%
FB200710C002525002020-07-09 3:59PM EDT252.500.150.000.000.00-12,86910,39025.00%
FB200710C002550002020-07-09 3:59PM EDT255.000.070.000.000.00-10,1117,05625.00%
FB200710C002575002020-07-09 3:57PM EDT257.500.030.000.000.00-4,6865,79225.00%
FB200710C002600002020-07-09 3:59PM EDT260.000.040.000.000.00-4,7037,67725.00%
FB200710C002625002020-07-09 3:44PM EDT262.500.020.000.000.00-3,9613,16225.00%
FB200710C002650002020-07-09 3:57PM EDT265.000.020.000.000.00-7491,54650.00%
FB200710C002700002020-07-09 1:56PM EDT270.000.020.000.000.00-2811,88150.00%
FB200710C002750002020-07-09 1:23PM EDT275.000.020.000.000.00-1221,00750.00%
FB200710C002800002020-07-09 11:40AM EDT280.000.010.000.000.00-13491750.00%
FB200710C002850002020-07-09 9:42AM EDT285.000.010.000.000.00-1152750.00%
FB200710C002900002020-07-09 2:04PM EDT290.000.010.000.000.00-9050.00%
FB200710C002950002020-07-09 11:18AM EDT295.000.010.000.000.00-411,52750.00%
FB200710C003000002020-07-09 12:23PM EDT300.000.010.000.000.00-4580850.00%
FB200710C003050002020-07-09 11:13AM EDT305.000.010.000.000.00-5033950.00%
FB200710C003100002020-07-09 11:23AM EDT310.000.010.000.000.00-80198250.00%
FB200710C003150002020-07-07 3:39PM EDT315.000.010.000.000.00-1127550.00%
FB200710C003200002020-07-09 10:05AM EDT320.000.010.000.000.00-586150.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200710P001140002020-07-06 9:36AM EDT114.000.010.000.000.00-611650.00%
FB200710P001150002020-06-30 12:23PM EDT115.000.010.000.000.00-320750.00%
FB200710P001200002020-06-30 10:35AM EDT120.000.010.000.000.00-101850.00%
FB200710P001250002020-06-29 3:16PM EDT125.000.050.000.000.00-65050.00%
FB200710P001270002020-07-01 2:18PM EDT127.000.020.000.000.00--150.00%
FB200710P001300002020-07-07 12:29PM EDT130.000.010.000.000.00-14250.00%
FB200710P001330002020-07-06 9:44AM EDT133.000.010.000.000.00--050.00%
FB200710P001350002020-06-29 12:17PM EDT135.000.060.000.000.00-787250.00%
FB200710P001400002020-07-09 11:35AM EDT140.000.010.000.000.00-2050.00%
FB200710P001440002020-07-01 12:51PM EDT144.000.010.000.000.00--050.00%
FB200710P001450002020-07-06 11:16AM EDT145.000.010.000.000.00-12,05850.00%
FB200710P001460002020-07-01 12:27PM EDT146.000.010.000.000.00--050.00%
FB200710P001470002020-07-02 3:44PM EDT147.000.010.000.000.00-2050.00%
FB200710P001480002020-07-06 9:30AM EDT148.000.020.000.000.00--450.00%
FB200710P001490002020-07-06 9:30AM EDT149.000.010.000.000.00-747750.00%
FB200710P001500002020-07-08 11:08AM EDT150.000.040.000.000.00-1050.00%
FB200710P001550002020-07-06 9:45AM EDT155.000.010.000.000.00-10050.00%
FB200710P001600002020-07-08 2:01PM EDT160.000.010.000.000.00-18050.00%
FB200710P001650002020-07-09 3:20PM EDT165.000.010.000.000.00-11050.00%
FB200710P001700002020-07-08 9:32AM EDT170.000.010.000.000.00-125550.00%
FB200710P001750002020-07-09 12:17PM EDT175.000.010.000.000.00-752350.00%
FB200710P001800002020-07-09 10:11AM EDT180.000.010.000.000.00-28050.00%
FB200710P001850002020-07-09 2:38PM EDT185.000.010.000.000.00-191,00650.00%
FB200710P001900002020-07-09 3:29PM EDT190.000.010.000.000.00-56050.00%
FB200710P001950002020-07-09 12:07PM EDT195.000.010.000.000.00-11050.00%
FB200710P002000002020-07-09 3:52PM EDT200.000.010.000.000.00-174050.00%
FB200710P002025002020-07-09 2:56PM EDT202.500.010.000.000.00-679550.00%
FB200710P002050002020-07-09 3:27PM EDT205.000.010.000.000.00-24050.00%
FB200710P002075002020-07-09 3:59PM EDT207.500.010.000.000.00-1581,01450.00%
FB200710P002100002020-07-09 3:53PM EDT210.000.020.000.000.00-1,3084,24550.00%
FB200710P002125002020-07-09 3:55PM EDT212.500.030.000.000.00-3141,19750.00%
FB200710P002150002020-07-09 3:37PM EDT215.000.020.000.000.00-7233,31550.00%
FB200710P002175002020-07-09 3:55PM EDT217.500.020.000.000.00-7772,61450.00%
FB200710P002200002020-07-09 3:52PM EDT220.000.030.000.000.00-1,1294,35850.00%
FB200710P002225002020-07-09 3:57PM EDT222.500.030.000.000.00-9441,66325.00%
FB200710P002250002020-07-09 3:57PM EDT225.000.040.000.000.00-1,4167,56725.00%
FB200710P002275002020-07-09 3:53PM EDT227.500.060.000.000.00-766025.00%
FB200710P002300002020-07-09 3:59PM EDT230.000.070.000.000.00-4,8966,55425.00%
FB200710P002325002020-07-09 3:58PM EDT232.500.100.000.000.00-2,6243,43312.50%
FB200710P002350002020-07-09 3:59PM EDT235.000.180.000.000.00-8,446012.50%
FB200710P002375002020-07-09 3:59PM EDT237.500.290.000.000.00-6,2703,1356.25%
FB200710P002400002020-07-09 3:59PM EDT240.000.590.000.000.00-18,8625,8313.13%
FB200710P002425002020-07-09 3:59PM EDT242.501.200.000.000.00-11,6522,9620.00%
FB200710P002450002020-07-09 3:59PM EDT245.002.230.000.000.00-4,0781,6430.00%
FB200710P002475002020-07-09 3:59PM EDT247.503.700.000.000.00-7784440.00%
FB200710P002500002020-07-09 3:53PM EDT250.005.500.000.000.00-8767130.00%
FB200710P002525002020-07-09 3:45PM EDT252.508.570.000.000.00-2252140.00%
FB200710P002550002020-07-09 3:39PM EDT255.0010.800.000.000.00-1181100.00%
FB200710P002575002020-07-09 12:34PM EDT257.5016.000.000.000.00-18390.00%
FB200710P002600002020-07-08 3:59PM EDT260.0016.700.000.000.00-2400.00%
FB200710P002650002020-07-08 1:06PM EDT265.0021.400.000.000.00-100.00%
FB200710P002700002020-07-08 1:06PM EDT270.0026.350.000.000.00-200.00%
FB200710P002850002020-07-07 12:14PM EDT285.0038.850.000.000.00-210.00%
FB200710P002900002020-07-07 12:27PM EDT290.0044.550.000.000.00-4000.00%
FB200710P002950002020-07-07 12:27PM EDT295.0049.470.000.000.00--00.00%
FB200710P003000002020-06-29 10:10AM EDT300.0086.000.000.000.00-100.00%
FB200710P003100002020-07-02 3:55PM EDT310.0077.000.000.000.00-110.00%
FB200710P003150002020-07-08 11:15AM EDT315.0076.200.000.000.00-7900.00%
FB200710P003200002020-07-09 3:59PM EDT320.0075.550.000.000.00-600.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines