FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB191115C000850002019-11-05 9:59AM EST85.00110.25104.45104.750.00-10292.97%
FB191115C000900002019-10-31 9:30AM EST90.00101.3099.4599.750.00-10273.44%
FB191115C000950002019-11-06 9:57AM EST95.0096.3094.4594.750.00-10255.47%
FB191115C001000002019-11-08 10:26AM EST100.0091.3489.4589.750.00-50237.89%
FB191115C001150002019-10-24 1:01PM EST115.0070.4474.4574.750.00-10190.23%
FB191115C001200002019-10-11 9:30AM EST120.0065.4069.4569.750.00-10175.39%
FB191115C001250002019-11-08 10:26AM EST125.0066.3264.4564.800.00-270125.00%
FB191115C001300002019-11-05 12:49PM EST130.0064.0259.4559.800.00-20114.06%
FB191115C001350002019-11-06 1:20PM EST135.0057.5254.4554.800.00-40103.13%
FB191115C001400002019-11-08 3:45PM EST140.0050.6049.5049.750.00-12093.75%
FB191115C001450002019-11-11 2:48PM EST145.0044.2044.4544.80-2.47-5.29%11083.59%
FB191115C001500002019-11-08 3:59PM EST150.0040.9039.4539.800.00-9073.44%
FB191115C001550002019-11-07 9:51AM EST155.0035.9834.4534.800.00-1064.06%
FB191115C001600002019-11-11 3:58PM EST160.0029.5929.5029.80-0.71-2.34%254061.72%
FB191115C001650002019-11-11 3:58PM EST165.0024.6124.5524.80-0.84-3.30%17055.27%
FB191115C001675002019-11-08 9:57AM EST167.5024.8522.0022.300.00-1059.77%
FB191115C001700002019-11-11 2:50PM EST170.0019.1519.5519.80-1.30-6.36%6053.81%
FB191115C001725002019-11-08 3:31PM EST172.5018.2517.0017.350.00-9050.10%
FB191115C001750002019-11-11 1:56PM EST175.0014.3014.5514.85-1.44-9.15%24043.95%
FB191115C001775002019-11-11 1:01PM EST177.5011.8912.1012.35-1.05-8.11%3037.70%
FB191115C001800002019-11-11 3:53PM EST180.009.609.659.90-0.90-8.57%325032.86%
FB191115C001825002019-11-11 3:59PM EST182.507.307.357.50-0.70-8.75%12028.52%
FB191115C001850002019-11-11 3:44PM EST185.004.985.055.20-1.27-20.32%331024.63%
FB191115C001875002019-11-11 3:59PM EST187.503.153.153.25-0.98-23.73%1,456022.97%
FB191115C001900002019-11-11 3:59PM EST190.001.731.691.76-0.79-31.35%9,054022.00%
FB191115C001925002019-11-11 3:59PM EST192.500.780.760.80-0.53-40.46%6,613021.36%
FB191115C001950002019-11-11 3:59PM EST195.000.330.320.33-0.29-46.77%6,574021.63%
FB191115C001975002019-11-11 3:58PM EST197.500.150.140.15-0.12-44.44%3,455023.05%
FB191115C002000002019-11-11 3:59PM EST200.000.090.080.09-0.04-30.77%3,738025.78%
FB191115C002025002019-11-11 3:26PM EST202.500.050.050.06-0.02-28.57%162028.52%
FB191115C002050002019-11-11 3:42PM EST205.000.040.040.05-0.01-20.00%563032.03%
FB191115C002075002019-11-11 2:40PM EST207.500.020.020.03-0.02-50.00%25033.59%
FB191115C002100002019-11-11 3:05PM EST210.000.010.000.02-0.02-66.67%269035.94%
FB191115C002125002019-11-11 3:42PM EST212.500.010.000.020.00-43039.45%
FB191115C002150002019-11-11 1:05PM EST215.000.010.000.010.00-6039.84%
FB191115C002200002019-11-11 11:20AM EST220.000.010.000.010.00-151046.09%
FB191115C002250002019-11-08 11:07AM EST225.000.020.000.010.00-2052.34%
FB191115C002300002019-11-07 1:03PM EST230.000.010.000.010.00-2054.69%
FB191115C002350002019-11-08 10:43AM EST235.000.010.000.010.00-10059.38%
FB191115C002400002019-11-08 10:43AM EST240.000.010.000.010.00-10065.63%
FB191115C002450002019-11-07 11:38AM EST245.000.010.000.010.00-10071.88%
FB191115C002500002019-10-31 9:18AM EST250.000.020.000.010.00-75075.00%
FB191115C002550002019-10-30 1:58PM EST255.000.040.000.010.00-4081.25%
FB191115C002600002019-10-30 8:45AM EST260.000.040.000.010.00-3084.38%
FB191115C002650002019-10-31 8:34AM EST265.000.010.000.010.00-9090.63%
FB191115C002700002019-10-30 8:52AM EST270.000.010.000.010.00-44093.75%
FB191115C002750002019-10-30 2:54PM EST275.000.010.000.010.00-1098.44%
FB191115C002800002019-09-03 8:45AM EST280.000.030.000.010.00--25103.13%
FB191115C003000002019-10-31 2:43PM EST300.000.020.000.010.00-20118.75%
Ventaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB191115P000850002019-11-11 10:20AM EST85.000.010.000.010.00-10212.50%
FB191115P000900002019-08-27 9:29AM EST90.000.050.000.000.00-21750.00%
FB191115P000950002019-09-26 10:48AM EST95.000.010.000.010.00-250502181.25%
FB191115P001000002019-10-02 2:45PM EST100.000.030.000.010.00-1255,387168.75%
FB191115P001050002019-10-18 11:26AM EST105.000.010.000.010.00-6740156.25%
FB191115P001100002019-10-25 1:51PM EST110.000.010.000.010.00-2000146.88%
FB191115P001150002019-11-06 2:16PM EST115.000.010.000.010.00-2540134.38%
FB191115P001200002019-11-06 9:50AM EST120.000.010.000.010.00-200125.00%
FB191115P001250002019-10-31 9:07AM EST125.000.030.000.010.00-30112.50%
FB191115P001300002019-11-04 9:59AM EST130.000.010.000.010.00-50103.13%
FB191115P001350002019-11-06 12:37PM EST135.000.020.000.010.00-8093.75%
FB191115P001400002019-11-08 9:36AM EST140.000.020.000.010.00-3084.38%
FB191115P001450002019-11-11 12:06PM EST145.000.010.000.010.00-2075.00%
FB191115P001500002019-11-11 12:06PM EST150.000.020.000.01+0.01+100.00%312065.63%
FB191115P001550002019-11-11 3:52PM EST155.000.010.000.01-0.01-50.00%272057.81%
FB191115P001600002019-11-11 2:38PM EST160.000.020.010.02+0.01+100.00%481055.47%
FB191115P001650002019-11-11 3:08PM EST165.000.020.000.02-0.01-33.33%38047.66%
FB191115P001675002019-11-11 3:58PM EST167.500.020.010.03-0.02-50.00%241045.31%
FB191115P001700002019-11-11 3:57PM EST170.000.020.010.04-0.02-50.00%373041.80%
FB191115P001725002019-11-11 1:44PM EST172.500.030.030.05-0.02-40.00%255038.28%
FB191115P001750002019-11-11 3:58PM EST175.000.040.050.07-0.03-42.86%1,657034.96%
FB191115P001775002019-11-11 3:58PM EST177.500.090.080.09-0.03-25.00%401030.96%
FB191115P001800002019-11-11 3:56PM EST180.000.130.130.14-0.04-23.53%1,237027.83%
FB191115P001825002019-11-11 3:58PM EST182.500.250.240.26-0.02-7.41%1,128025.39%
FB191115P001850002019-11-11 3:59PM EST185.000.520.490.53+0.04+8.33%4,010023.63%
FB191115P001875002019-11-11 3:58PM EST187.501.091.041.07+0.18+19.78%3,203022.10%
FB191115P001900002019-11-11 3:59PM EST190.002.082.032.10+0.36+20.93%4,562021.44%
FB191115P001925002019-11-11 3:55PM EST192.503.753.553.70+0.70+22.95%360021.51%
FB191115P001950002019-11-11 3:59PM EST195.005.755.605.80+0.75+15.00%185023.24%
FB191115P001975002019-11-11 1:06PM EST197.508.457.908.15+1.45+20.71%14026.37%
FB191115P002000002019-11-11 1:14PM EST200.0010.9010.3010.60+1.15+11.79%74030.66%
FB191115P002025002019-11-05 11:53AM EST202.508.9812.8013.100.00-8036.04%
FB191115P002050002019-11-08 12:43PM EST205.0013.8515.2515.600.00-2041.11%
FB191115P002075002019-10-31 2:32PM EST207.5015.0517.7518.100.00-57046.09%
FB191115P002100002019-11-08 9:57AM EST210.0017.9020.2520.600.00-1050.88%
FB191115P002125002019-11-06 1:29PM EST212.5020.1522.7523.100.00-1055.57%
FB191115P002150002019-11-07 12:55PM EST215.0023.0425.2525.600.00-5060.16%
FB191115P002200002019-10-31 8:40AM EST220.0023.0030.2530.600.00-130053.13%
FB191115P002250002019-10-29 8:30AM EST225.0033.4835.2535.600.00-1060.16%
FB191115P002300002019-10-31 10:12AM EST230.0035.9040.2540.600.00-3066.80%
FB191115P002350002019-09-25 1:08PM EST235.0052.9146.9047.400.00-600145.17%
FB191115P002400002019-11-01 8:59AM EST240.0046.7550.2550.600.00-2079.30%
FB191115P002450002019-10-31 2:08PM EST245.0051.5955.2555.600.00-3085.16%
FB191115P002500002019-10-31 2:08PM EST250.0056.5860.2560.600.00-2091.41%
FB191115P002600002019-09-26 2:59PM EST260.0079.9171.9072.400.00--0190.92%
FB191115P002900002019-11-05 9:59AM EST290.0094.80100.25100.600.00--0132.81%
FB191115P003000002019-11-05 9:36AM EST300.00104.90110.25110.600.00--0142.19%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines