FB - Facebook, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de abril de 2018
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB180420C00110000 | 2018-04-19 10:07AM EDT | 110.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180420C00115000 | 2018-04-19 10:07AM EDT | 115.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180420C00120000 | 2018-04-19 3:44PM EDT | 120.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180420C00121000 | 2018-04-19 9:48AM EDT | 121.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180420C00123000 | 2018-04-04 2:54PM EDT | 123.00 | 31.00 | 35.20 | 35.95 | -0.90 | -2.82% | 18 | 104 | 0.00% |
| FB180420C00124000 | 2018-03-29 9:50AM EDT | 124.00 | 30.90 | 33.90 | 34.75 | +0.30 | +0.98% | 6 | 19 | 0.00% |
| FB180420C00125000 | 2018-04-13 3:02PM EDT | 125.00 | 39.67 | 39.15 | 40.20 | -0.68 | -1.69% | 7 | 130 | 0.00% |
| FB180420C00130000 | 2018-04-19 12:46PM EDT | 130.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB180420C00135000 | 2018-04-19 3:35PM EDT | 135.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB180420C00140000 | 2018-04-19 3:52PM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| FB180420C00145000 | 2018-04-19 2:41PM EDT | 145.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FB180420C00147000 | 2018-04-16 9:34AM EDT | 147.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180420C00148000 | 2018-04-13 11:57PM EDT | 148.00 | 16.55 | 16.55 | 16.85 | 0.00 | - | 25 | 1 | 0.00% |
| FB180420C00149000 | 2018-04-16 10:49AM EDT | 149.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB180420C00150000 | 2018-04-19 3:59PM EDT | 150.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| FB180420C00152500 | 2018-04-19 3:34PM EDT | 152.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FB180420C00155000 | 2018-04-19 3:51PM EDT | 155.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| FB180420C00157500 | 2018-04-19 3:36PM EDT | 157.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| FB180420C00160000 | 2018-04-19 3:59PM EDT | 160.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| FB180420C00162500 | 2018-04-19 3:59PM EDT | 162.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| FB180420C00165000 | 2018-04-19 3:59PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11,434 | 0 | 0.00% |
| FB180420C00167500 | 2018-04-19 3:59PM EDT | 167.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33,830 | 0 | 0.00% |
| FB180420C00170000 | 2018-04-19 3:59PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16,416 | 0 | 6.25% |
| FB180420C00172500 | 2018-04-19 3:58PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,452 | 0 | 12.50% |
| FB180420C00175000 | 2018-04-19 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,951 | 0 | 25.00% |
| FB180420C00177500 | 2018-04-19 3:48PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| FB180420C00180000 | 2018-04-19 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| FB180420C00182500 | 2018-04-19 1:44PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| FB180420C00185000 | 2018-04-19 3:45PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FB180420C00187500 | 2018-04-18 10:36AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB180420C00190000 | 2018-04-19 2:19PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB180420C00192500 | 2018-04-18 11:48AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180420C00195000 | 2018-04-19 3:53PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| FB180420C00197500 | 2018-04-13 3:18PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 352 | 106.25% |
| FB180420C00200000 | 2018-04-19 3:53PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| FB180420C00202500 | 2018-04-02 2:22PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 366 | 118.75% |
| FB180420C00205000 | 2018-04-13 3:11PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 8,119 | 125.00% |
| FB180420C00207500 | 2018-04-03 1:37PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 225 | 327 | 148.44% |
| FB180420C00210000 | 2018-04-19 2:01PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180420C00212500 | 2018-03-28 9:30AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 348 | 150.00% |
| FB180420C00215000 | 2018-04-12 2:20PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,119 | 156.25% |
| FB180420C00220000 | 2018-04-03 1:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,447 | 168.75% |
| FB180420C00225000 | 2018-03-16 9:42AM EDT | 225.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 184 | 228.13% |
| FB180420C00230000 | 2018-03-13 3:43PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 3,661 | 212.50% |
| FB180420C00240000 | 2018-03-06 1:51PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1 | 278 | 237.50% |
Ventaspara20 de abril de 2018
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB180420P00110000 | 2018-04-06 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 699 | 25,305 | 262.50% |
| FB180420P00115000 | 2018-04-12 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47,482 | 237.50% |
| FB180420P00120000 | 2018-04-13 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 16,631 | 212.50% |
| FB180420P00121000 | 2018-04-12 2:10PM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 505 | 206.25% |
| FB180420P00122000 | 2018-04-10 3:34PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 111 | 457 | 200.00% |
| FB180420P00123000 | 2018-04-11 1:10PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 767 | 193.75% |
| FB180420P00124000 | 2018-04-16 10:45AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180420P00125000 | 2018-04-13 3:20PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 988 | 12,461 | 206.25% |
| FB180420P00130000 | 2018-04-13 3:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 7,176 | 162.50% |
| FB180420P00135000 | 2018-04-19 2:30PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| FB180420P00140000 | 2018-04-19 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FB180420P00141000 | 2018-04-13 11:57PM EDT | 141.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 1 | 144.53% |
| FB180420P00142000 | 2018-04-13 11:57PM EDT | 142.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 0 | 141.41% |
| FB180420P00143000 | 2018-04-13 11:57PM EDT | 143.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 12 | 90 | 136.72% |
| FB180420P00144000 | 2018-04-13 11:57PM EDT | 144.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 5 | 10 | 138.28% |
| FB180420P00145000 | 2018-04-19 1:52PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FB180420P00146000 | 2018-04-18 10:07AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB180420P00147000 | 2018-04-17 11:04AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB180420P00148000 | 2018-04-18 3:42PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FB180420P00149000 | 2018-04-19 12:58PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| FB180420P00150000 | 2018-04-19 2:19PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 50.00% |
| FB180420P00152500 | 2018-04-19 3:58PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| FB180420P00155000 | 2018-04-19 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 25.00% |
| FB180420P00157500 | 2018-04-19 3:51PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 25.00% |
| FB180420P00160000 | 2018-04-19 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,302 | 0 | 25.00% |
| FB180420P00162500 | 2018-04-19 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,027 | 0 | 12.50% |
| FB180420P00165000 | 2018-04-19 3:59PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20,486 | 0 | 12.50% |
| FB180420P00167500 | 2018-04-19 3:59PM EDT | 167.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13,848 | 0 | 1.56% |
| FB180420P00170000 | 2018-04-19 3:59PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,220 | 0 | 0.00% |
| FB180420P00172500 | 2018-04-19 3:59PM EDT | 172.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| FB180420P00175000 | 2018-04-19 3:59PM EDT | 175.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| FB180420P00177500 | 2018-04-19 10:01AM EDT | 177.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB180420P00180000 | 2018-04-19 3:26PM EDT | 180.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| FB180420P00182500 | 2018-04-19 3:02PM EDT | 182.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB180420P00185000 | 2018-04-19 3:52PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| FB180420P00187500 | 2018-04-05 12:24PM EDT | 187.50 | 29.04 | 29.80 | 30.70 | 0.00 | - | 9 | 16 | 513.67% |
| FB180420P00190000 | 2018-04-19 9:36AM EDT | 190.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FB180420P00192500 | 2018-04-09 1:38PM EDT | 192.50 | 32.25 | 27.55 | 28.65 | 0.00 | - | 1 | 0 | 325.29% |
| FB180420P00195000 | 2018-04-19 2:28PM EDT | 195.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180420P00197500 | 2018-03-26 10:30AM EDT | 197.50 | 43.03 | 42.75 | 43.90 | 0.00 | - | 3 | 0 | 686.96% |
| FB180420P00200000 | 2018-04-04 3:57PM EDT | 200.00 | 44.60 | 41.40 | 42.40 | -0.40 | -0.89% | 1 | 6 | 587.50% |
| FB180420P00205000 | 2018-04-19 10:08AM EDT | 205.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180420P00210000 | 2018-03-28 10:01AM EDT | 210.00 | 55.81 | 54.55 | 56.40 | -2.34 | -4.02% | 5 | 10 | 767.77% |
| FB180420P00215000 | 2018-03-23 11:56PM EDT | 215.00 | 45.39 | 55.10 | 56.90 | 0.00 | - | 50 | 0 | 659.62% |
| FB180420P00220000 | 2018-03-01 2:30PM EDT | 220.00 | 43.66 | 42.85 | 43.95 | 0.00 | - | 5 | 4 | 0.00% |
| FB180420P00225000 | 2018-04-09 10:45AM EDT | 225.00 | 65.91 | 60.05 | 61.10 | 0.00 | - | 4 | 1 | 513.48% |
| FB180420P00230000 | 2018-04-09 10:45AM EDT | 230.00 | 70.92 | 65.05 | 66.10 | 0.00 | - | 4 | 1 | 537.94% |
| FB180420P00240000 | 2018-02-21 3:01PM EDT | 240.00 | 59.99 | 56.45 | 57.20 | 0.00 | - | 4 | 0 | 0.00% |
