FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB190920C000500002019-09-12 10:50AM EDT50.00138.250.000.000.00-1300.00%
FB190920C000550002019-07-29 10:41AM EDT55.00141.40128.30132.700.00-13560.00%
FB190920C000600002019-06-07 10:57AM EDT60.00102.50136.45137.150.00-131531,968.36%
FB190920C000650002019-09-19 1:59PM EDT65.00124.390.000.000.00-100.00%
FB190920C000700002019-07-01 10:29AM EDT70.00124.200.000.000.00-100.00%
FB190920C000750002019-09-19 2:01PM EDT75.00114.420.000.000.00-100.00%
FB190920C000800002019-09-06 9:30AM EDT80.00109.800.000.000.00-100.00%
FB190920C000850002019-08-15 2:52PM EDT85.0096.70101.05103.800.00-3000.00%
FB190920C000900002019-06-13 3:56PM EDT90.0088.30111.85112.400.00-1521,683.40%
FB190920C000950002019-06-04 12:16PM EDT95.0071.65102.35102.950.00-11421,327.54%
FB190920C001000002019-09-19 11:37AM EDT100.0090.590.000.000.00-500.00%
FB190920C001050002019-08-27 12:34PM EDT105.0077.050.000.000.00-100.00%
FB190920C001100002019-08-23 10:02AM EDT110.0071.500.000.000.00-100.00%
FB190920C001150002019-08-13 12:55PM EDT115.0075.3670.1074.400.00-100.00%
FB190920C001200002019-09-05 1:15PM EDT120.0070.000.000.000.00-100.00%
FB190920C001250002019-09-19 12:21PM EDT125.0065.200.000.000.00-2700.00%
FB190920C001300002019-09-06 2:56PM EDT130.0057.880.000.000.00-100.00%
FB190920C001350002019-09-19 2:31PM EDT135.0054.400.000.000.00-15500.00%
FB190920C001400002019-09-19 3:28PM EDT140.0050.060.000.000.00-2300.00%
FB190920C001450002019-09-19 3:31PM EDT145.0045.000.000.000.00-4800.00%
FB190920C001500002019-09-19 12:34PM EDT150.0039.550.000.000.00-2200.00%
FB190920C001550002019-09-19 10:08AM EDT155.0034.650.000.000.00-500.00%
FB190920C001600002019-09-19 3:59PM EDT160.0030.200.000.000.00-4200.00%
FB190920C001625002019-09-12 11:11AM EDT162.5026.700.000.000.00-4300.00%
FB190920C001650002019-09-19 3:00PM EDT165.0024.500.000.000.00-15800.00%
FB190920C001675002019-09-13 10:54AM EDT167.5019.900.000.000.00-1300.00%
FB190920C001700002019-09-19 3:58PM EDT170.0020.050.000.000.00-16100.00%
FB190920C001725002019-09-19 12:25PM EDT172.5017.650.000.000.00-1100.00%
FB190920C001750002019-09-19 3:55PM EDT175.0015.100.000.000.00-17700.00%
FB190920C001775002019-09-19 3:36PM EDT177.5012.280.000.000.00-2900.00%
FB190920C001800002019-09-19 3:59PM EDT180.0010.200.000.000.00-50700.00%
FB190920C001825002019-09-19 3:58PM EDT182.507.570.000.000.00-17200.00%
FB190920C001850002019-09-19 3:59PM EDT185.005.250.000.000.00-3,60800.00%
FB190920C001875002019-09-19 3:59PM EDT187.502.860.000.000.00-5,99300.00%
FB190920C001900002019-09-19 3:59PM EDT190.000.900.000.000.00-29,21700.00%
FB190920C001925002019-09-19 3:59PM EDT192.500.160.000.000.00-14,97606.25%
FB190920C001950002019-09-19 3:59PM EDT195.000.050.000.000.00-7,089012.50%
FB190920C001975002019-09-19 3:55PM EDT197.500.030.000.000.00-823012.50%
FB190920C002000002019-09-19 3:55PM EDT200.000.020.000.000.00-904025.00%
FB190920C002025002019-09-19 3:07PM EDT202.500.010.000.000.00-8025.00%
FB190920C002050002019-09-19 3:53PM EDT205.000.020.000.000.00-29025.00%
FB190920C002075002019-09-18 10:33AM EDT207.500.010.000.000.00-30050.00%
FB190920C002100002019-09-19 3:55PM EDT210.000.010.000.000.00-51050.00%
FB190920C002150002019-09-19 3:53PM EDT215.000.010.000.000.00-19050.00%
FB190920C002200002019-09-19 1:58PM EDT220.000.010.000.000.00-18050.00%
FB190920C002250002019-09-18 1:09PM EDT225.000.010.000.000.00-63050.00%
FB190920C002300002019-09-19 3:47PM EDT230.000.010.000.000.00-1050.00%
FB190920C002350002019-09-17 2:15PM EDT235.000.010.000.000.00-14050.00%
FB190920C002400002019-09-06 3:18PM EDT240.000.010.000.000.00-10050.00%
FB190920C002450002019-09-17 9:30AM EDT245.000.010.000.000.00-10050.00%
FB190920C002500002019-09-09 3:34PM EDT250.000.010.000.000.00-10050.00%
FB190920C002550002019-09-17 9:43AM EDT255.000.010.000.000.00-10050.00%
FB190920C002600002019-09-03 10:09AM EDT260.000.010.000.000.00-10050.00%
FB190920C002650002019-09-17 9:42AM EDT265.000.010.000.000.00-10050.00%
FB190920C002700002019-08-05 10:58AM EDT270.000.020.000.040.00-5582237.50%
FB190920C002750002019-07-29 9:45AM EDT275.000.030.000.040.00-2174248.44%
FB190920C002800002019-09-17 9:30AM EDT280.000.020.000.000.00-10050.00%
FB190920C002850002019-07-25 11:19AM EDT285.000.010.000.040.00-4358268.75%
FB190920C002900002019-09-17 9:30AM EDT290.000.010.000.000.00-10050.00%
FB190920C002950002019-09-18 9:54AM EDT295.000.010.000.000.00-2050.00%
FB190920C003000002019-08-12 12:11PM EDT300.000.010.000.000.00-111,26350.00%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB190920P000500002019-08-05 2:07PM EDT50.000.010.000.030.00-1290843.75%
FB190920P000550002019-06-07 10:57AM EDT55.000.020.000.020.00-2539762.50%
FB190920P000600002019-06-07 11:12AM EDT60.000.020.000.020.00-519712.50%
FB190920P000650002019-06-07 11:12AM EDT65.000.010.000.020.00-100174662.50%
FB190920P000700002019-08-02 3:17PM EDT70.000.010.000.030.00-100418637.50%
FB190920P000750002019-08-12 1:03PM EDT75.000.010.000.000.00-9419750.00%
FB190920P000800002019-08-12 1:03PM EDT80.000.010.000.000.00-9162650.00%
FB190920P000850002019-08-06 9:32AM EDT85.000.030.000.030.00-31,334518.75%
FB190920P000900002019-09-09 1:54PM EDT90.000.010.000.000.00-1050.00%
FB190920P000950002019-08-12 1:00PM EDT95.000.010.000.000.00-3892550.00%
FB190920P001000002019-08-16 9:47AM EDT100.000.010.010.010.00-902,745406.25%
FB190920P001050002019-08-26 9:35AM EDT105.000.010.000.000.00-1050.00%
FB190920P001100002019-08-23 3:32PM EDT110.000.020.000.000.00-1,589050.00%
FB190920P001150002019-09-18 11:23AM EDT115.000.010.000.000.00-3050.00%
FB190920P001200002019-09-04 12:32PM EDT120.000.010.000.000.00-10050.00%
FB190920P001250002019-09-05 9:38AM EDT125.000.010.000.000.00-3050.00%
FB190920P001300002019-09-16 3:14PM EDT130.000.010.000.000.00-1050.00%
FB190920P001350002019-09-10 10:23AM EDT135.000.010.000.000.00-5050.00%
FB190920P001400002019-09-19 9:30AM EDT140.000.040.000.000.00-1050.00%
FB190920P001450002019-09-17 9:33AM EDT145.000.010.000.000.00-10050.00%
FB190920P001500002019-09-17 11:23AM EDT150.000.020.000.000.00-10050.00%
FB190920P001550002019-09-17 12:33PM EDT155.000.010.000.000.00-3050.00%
FB190920P001600002019-09-18 3:59PM EDT160.000.010.000.000.00-7050.00%
FB190920P001625002019-09-18 10:44AM EDT162.500.010.000.000.00-1050.00%
FB190920P001650002019-09-19 12:54PM EDT165.000.010.000.000.00-13050.00%
FB190920P001675002019-09-18 2:17PM EDT167.500.020.000.000.00-148050.00%
FB190920P001700002019-09-19 11:45AM EDT170.000.010.000.000.00-47050.00%
FB190920P001725002019-09-19 11:01AM EDT172.500.010.000.000.00-43050.00%
FB190920P001750002019-09-19 3:46PM EDT175.000.010.000.000.00-75050.00%
FB190920P001775002019-09-19 3:15PM EDT177.500.010.000.000.00-165025.00%
FB190920P001800002019-09-19 3:52PM EDT180.000.010.000.000.00-1,145025.00%
FB190920P001825002019-09-19 3:56PM EDT182.500.030.000.000.00-691025.00%
FB190920P001850002019-09-19 3:59PM EDT185.000.050.000.000.00-4,652012.50%
FB190920P001875002019-09-19 3:59PM EDT187.500.160.000.000.00-7,49106.25%
FB190920P001900002019-09-19 3:59PM EDT190.000.760.000.000.00-12,70600.39%
FB190920P001925002019-09-19 3:57PM EDT192.502.540.000.000.00-1,65900.00%
FB190920P001950002019-09-19 3:48PM EDT195.005.050.000.000.00-30000.00%
FB190920P001975002019-09-19 2:47PM EDT197.508.300.000.000.00-1500.00%
FB190920P002000002019-09-19 2:11PM EDT200.0010.510.000.000.00-3500.00%
FB190920P002025002019-09-13 1:43PM EDT202.5014.810.000.000.00-100.00%
FB190920P002050002019-09-19 12:18PM EDT205.0014.630.000.000.00-500.00%
FB190920P002075002019-08-26 10:09AM EDT207.5023.400.000.000.00-1400.00%
FB190920P002100002019-09-18 1:55PM EDT210.0021.650.000.000.00-600.00%
FB190920P002150002019-09-09 12:27PM EDT215.0028.450.000.000.00-900.00%
FB190920P002200002019-09-11 10:42AM EDT220.0032.200.000.000.00-800.00%
FB190920P002250002019-09-17 2:09PM EDT225.0039.450.000.000.00-300.00%
FB190920P002300002019-08-22 3:06PM EDT230.0048.060.000.000.00-100.00%
FB190920P002350002019-08-21 3:45PM EDT235.0051.480.000.000.00-200.00%
FB190920P002400002019-08-16 1:58PM EDT240.0056.7551.4052.250.00-20353.81%
FB190920P002450002019-08-26 11:02AM EDT245.0065.830.000.000.00-100.00%
FB190920P002500002019-08-16 1:57PM EDT250.0066.8261.4062.250.00-50396.19%
FB190920P002550002019-07-17 10:59AM EDT255.0052.7571.9072.350.00-20626.76%
FB190920P002900002019-09-16 12:14AM EDT290.00101.750.000.000.00---0.00%
FB190920P002950002019-09-16 12:14AM EDT295.00105.200.000.000.00---0.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines