FB - Facebook, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de noviembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191115C00085000 | 2019-11-05 9:59AM EST | 85.00 | 110.25 | 104.45 | 104.75 | 0.00 | - | 1 | 0 | 292.97% |
| FB191115C00090000 | 2019-10-31 9:30AM EST | 90.00 | 101.30 | 99.45 | 99.75 | 0.00 | - | 1 | 0 | 273.44% |
| FB191115C00095000 | 2019-11-06 9:57AM EST | 95.00 | 96.30 | 94.45 | 94.75 | 0.00 | - | 1 | 0 | 255.47% |
| FB191115C00100000 | 2019-11-08 10:26AM EST | 100.00 | 91.34 | 89.45 | 89.75 | 0.00 | - | 5 | 0 | 237.89% |
| FB191115C00115000 | 2019-10-24 1:01PM EST | 115.00 | 70.44 | 74.45 | 74.75 | 0.00 | - | 1 | 0 | 190.23% |
| FB191115C00120000 | 2019-10-11 9:30AM EST | 120.00 | 65.40 | 69.45 | 69.75 | 0.00 | - | 1 | 0 | 175.39% |
| FB191115C00125000 | 2019-11-08 10:26AM EST | 125.00 | 66.32 | 64.45 | 64.80 | 0.00 | - | 27 | 0 | 125.00% |
| FB191115C00130000 | 2019-11-05 12:49PM EST | 130.00 | 64.02 | 59.45 | 59.80 | 0.00 | - | 2 | 0 | 114.06% |
| FB191115C00135000 | 2019-11-06 1:20PM EST | 135.00 | 57.52 | 54.45 | 54.80 | 0.00 | - | 4 | 0 | 103.13% |
| FB191115C00140000 | 2019-11-08 3:45PM EST | 140.00 | 50.60 | 49.50 | 49.75 | 0.00 | - | 12 | 0 | 93.75% |
| FB191115C00145000 | 2019-11-11 2:48PM EST | 145.00 | 44.20 | 44.45 | 44.80 | -2.47 | -5.29% | 11 | 0 | 83.59% |
| FB191115C00150000 | 2019-11-08 3:59PM EST | 150.00 | 40.90 | 39.45 | 39.80 | 0.00 | - | 9 | 0 | 73.44% |
| FB191115C00155000 | 2019-11-07 9:51AM EST | 155.00 | 35.98 | 34.45 | 34.80 | 0.00 | - | 1 | 0 | 64.06% |
| FB191115C00160000 | 2019-11-11 3:58PM EST | 160.00 | 29.59 | 29.50 | 29.80 | -0.71 | -2.34% | 254 | 0 | 61.72% |
| FB191115C00165000 | 2019-11-11 3:58PM EST | 165.00 | 24.61 | 24.55 | 24.80 | -0.84 | -3.30% | 17 | 0 | 55.27% |
| FB191115C00167500 | 2019-11-08 9:57AM EST | 167.50 | 24.85 | 22.00 | 22.30 | 0.00 | - | 1 | 0 | 59.77% |
| FB191115C00170000 | 2019-11-11 2:50PM EST | 170.00 | 19.15 | 19.55 | 19.80 | -1.30 | -6.36% | 6 | 0 | 53.81% |
| FB191115C00172500 | 2019-11-08 3:31PM EST | 172.50 | 18.25 | 17.00 | 17.35 | 0.00 | - | 9 | 0 | 50.10% |
| FB191115C00175000 | 2019-11-11 1:56PM EST | 175.00 | 14.30 | 14.55 | 14.85 | -1.44 | -9.15% | 24 | 0 | 43.95% |
| FB191115C00177500 | 2019-11-11 1:01PM EST | 177.50 | 11.89 | 12.10 | 12.35 | -1.05 | -8.11% | 3 | 0 | 37.70% |
| FB191115C00180000 | 2019-11-11 3:53PM EST | 180.00 | 9.60 | 9.65 | 9.90 | -0.90 | -8.57% | 325 | 0 | 32.86% |
| FB191115C00182500 | 2019-11-11 3:59PM EST | 182.50 | 7.30 | 7.35 | 7.50 | -0.70 | -8.75% | 12 | 0 | 28.52% |
| FB191115C00185000 | 2019-11-11 3:44PM EST | 185.00 | 4.98 | 5.05 | 5.20 | -1.27 | -20.32% | 331 | 0 | 24.63% |
| FB191115C00187500 | 2019-11-11 3:59PM EST | 187.50 | 3.15 | 3.15 | 3.25 | -0.98 | -23.73% | 1,456 | 0 | 22.97% |
| FB191115C00190000 | 2019-11-11 3:59PM EST | 190.00 | 1.73 | 1.69 | 1.76 | -0.79 | -31.35% | 9,054 | 0 | 22.00% |
| FB191115C00192500 | 2019-11-11 3:59PM EST | 192.50 | 0.78 | 0.76 | 0.80 | -0.53 | -40.46% | 6,613 | 0 | 21.36% |
| FB191115C00195000 | 2019-11-11 3:59PM EST | 195.00 | 0.33 | 0.32 | 0.33 | -0.29 | -46.77% | 6,574 | 0 | 21.63% |
| FB191115C00197500 | 2019-11-11 3:58PM EST | 197.50 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 3,455 | 0 | 23.05% |
| FB191115C00200000 | 2019-11-11 3:59PM EST | 200.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 3,738 | 0 | 25.78% |
| FB191115C00202500 | 2019-11-11 3:26PM EST | 202.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 162 | 0 | 28.52% |
| FB191115C00205000 | 2019-11-11 3:42PM EST | 205.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 563 | 0 | 32.03% |
| FB191115C00207500 | 2019-11-11 2:40PM EST | 207.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 0 | 33.59% |
| FB191115C00210000 | 2019-11-11 3:05PM EST | 210.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 269 | 0 | 35.94% |
| FB191115C00212500 | 2019-11-11 3:42PM EST | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 0 | 39.45% |
| FB191115C00215000 | 2019-11-11 1:05PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 39.84% |
| FB191115C00220000 | 2019-11-11 11:20AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 0 | 46.09% |
| FB191115C00225000 | 2019-11-08 11:07AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 52.34% |
| FB191115C00230000 | 2019-11-07 1:03PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 54.69% |
| FB191115C00235000 | 2019-11-08 10:43AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 59.38% |
| FB191115C00240000 | 2019-11-08 10:43AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 65.63% |
| FB191115C00245000 | 2019-11-07 11:38AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 71.88% |
| FB191115C00250000 | 2019-10-31 9:18AM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 75.00% |
| FB191115C00255000 | 2019-10-30 1:58PM EST | 255.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 81.25% |
| FB191115C00260000 | 2019-10-30 8:45AM EST | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 84.38% |
| FB191115C00265000 | 2019-10-31 8:34AM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 90.63% |
| FB191115C00270000 | 2019-10-30 8:52AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 0 | 93.75% |
| FB191115C00275000 | 2019-10-30 2:54PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 98.44% |
| FB191115C00280000 | 2019-09-03 8:45AM EST | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 103.13% |
| FB191115C00300000 | 2019-10-31 2:43PM EST | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
Ventaspara15 de noviembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191115P00085000 | 2019-11-11 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 212.50% |
| FB191115P00090000 | 2019-08-27 9:29AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| FB191115P00095000 | 2019-09-26 10:48AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 502 | 181.25% |
| FB191115P00100000 | 2019-10-02 2:45PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 125 | 5,387 | 168.75% |
| FB191115P00105000 | 2019-10-18 11:26AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 674 | 0 | 156.25% |
| FB191115P00110000 | 2019-10-25 1:51PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 146.88% |
| FB191115P00115000 | 2019-11-06 2:16PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 0 | 134.38% |
| FB191115P00120000 | 2019-11-06 9:50AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 125.00% |
| FB191115P00125000 | 2019-10-31 9:07AM EST | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 112.50% |
| FB191115P00130000 | 2019-11-04 9:59AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 103.13% |
| FB191115P00135000 | 2019-11-06 12:37PM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 93.75% |
| FB191115P00140000 | 2019-11-08 9:36AM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 84.38% |
| FB191115P00145000 | 2019-11-11 12:06PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 75.00% |
| FB191115P00150000 | 2019-11-11 12:06PM EST | 150.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 312 | 0 | 65.63% |
| FB191115P00155000 | 2019-11-11 3:52PM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 0 | 57.81% |
| FB191115P00160000 | 2019-11-11 2:38PM EST | 160.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 481 | 0 | 55.47% |
| FB191115P00165000 | 2019-11-11 3:08PM EST | 165.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 38 | 0 | 47.66% |
| FB191115P00167500 | 2019-11-11 3:58PM EST | 167.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 241 | 0 | 45.31% |
| FB191115P00170000 | 2019-11-11 3:57PM EST | 170.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 373 | 0 | 41.80% |
| FB191115P00172500 | 2019-11-11 1:44PM EST | 172.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 255 | 0 | 38.28% |
| FB191115P00175000 | 2019-11-11 3:58PM EST | 175.00 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 1,657 | 0 | 34.96% |
| FB191115P00177500 | 2019-11-11 3:58PM EST | 177.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 401 | 0 | 30.96% |
| FB191115P00180000 | 2019-11-11 3:56PM EST | 180.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,237 | 0 | 27.83% |
| FB191115P00182500 | 2019-11-11 3:58PM EST | 182.50 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 1,128 | 0 | 25.39% |
| FB191115P00185000 | 2019-11-11 3:59PM EST | 185.00 | 0.52 | 0.49 | 0.53 | +0.04 | +8.33% | 4,010 | 0 | 23.63% |
| FB191115P00187500 | 2019-11-11 3:58PM EST | 187.50 | 1.09 | 1.04 | 1.07 | +0.18 | +19.78% | 3,203 | 0 | 22.10% |
| FB191115P00190000 | 2019-11-11 3:59PM EST | 190.00 | 2.08 | 2.03 | 2.10 | +0.36 | +20.93% | 4,562 | 0 | 21.44% |
| FB191115P00192500 | 2019-11-11 3:55PM EST | 192.50 | 3.75 | 3.55 | 3.70 | +0.70 | +22.95% | 360 | 0 | 21.51% |
| FB191115P00195000 | 2019-11-11 3:59PM EST | 195.00 | 5.75 | 5.60 | 5.80 | +0.75 | +15.00% | 185 | 0 | 23.24% |
| FB191115P00197500 | 2019-11-11 1:06PM EST | 197.50 | 8.45 | 7.90 | 8.15 | +1.45 | +20.71% | 14 | 0 | 26.37% |
| FB191115P00200000 | 2019-11-11 1:14PM EST | 200.00 | 10.90 | 10.30 | 10.60 | +1.15 | +11.79% | 74 | 0 | 30.66% |
| FB191115P00202500 | 2019-11-05 11:53AM EST | 202.50 | 8.98 | 12.80 | 13.10 | 0.00 | - | 8 | 0 | 36.04% |
| FB191115P00205000 | 2019-11-08 12:43PM EST | 205.00 | 13.85 | 15.25 | 15.60 | 0.00 | - | 2 | 0 | 41.11% |
| FB191115P00207500 | 2019-10-31 2:32PM EST | 207.50 | 15.05 | 17.75 | 18.10 | 0.00 | - | 57 | 0 | 46.09% |
| FB191115P00210000 | 2019-11-08 9:57AM EST | 210.00 | 17.90 | 20.25 | 20.60 | 0.00 | - | 1 | 0 | 50.88% |
| FB191115P00212500 | 2019-11-06 1:29PM EST | 212.50 | 20.15 | 22.75 | 23.10 | 0.00 | - | 1 | 0 | 55.57% |
| FB191115P00215000 | 2019-11-07 12:55PM EST | 215.00 | 23.04 | 25.25 | 25.60 | 0.00 | - | 5 | 0 | 60.16% |
| FB191115P00220000 | 2019-10-31 8:40AM EST | 220.00 | 23.00 | 30.25 | 30.60 | 0.00 | - | 130 | 0 | 53.13% |
| FB191115P00225000 | 2019-10-29 8:30AM EST | 225.00 | 33.48 | 35.25 | 35.60 | 0.00 | - | 1 | 0 | 60.16% |
| FB191115P00230000 | 2019-10-31 10:12AM EST | 230.00 | 35.90 | 40.25 | 40.60 | 0.00 | - | 3 | 0 | 66.80% |
| FB191115P00235000 | 2019-09-25 1:08PM EST | 235.00 | 52.91 | 46.90 | 47.40 | 0.00 | - | 60 | 0 | 145.17% |
| FB191115P00240000 | 2019-11-01 8:59AM EST | 240.00 | 46.75 | 50.25 | 50.60 | 0.00 | - | 2 | 0 | 79.30% |
| FB191115P00245000 | 2019-10-31 2:08PM EST | 245.00 | 51.59 | 55.25 | 55.60 | 0.00 | - | 3 | 0 | 85.16% |
| FB191115P00250000 | 2019-10-31 2:08PM EST | 250.00 | 56.58 | 60.25 | 60.60 | 0.00 | - | 2 | 0 | 91.41% |
| FB191115P00260000 | 2019-09-26 2:59PM EST | 260.00 | 79.91 | 71.90 | 72.40 | 0.00 | - | - | 0 | 190.92% |
| FB191115P00290000 | 2019-11-05 9:59AM EST | 290.00 | 94.80 | 100.25 | 100.60 | 0.00 | - | - | 0 | 132.81% |
| FB191115P00300000 | 2019-11-05 9:36AM EST | 300.00 | 104.90 | 110.25 | 110.60 | 0.00 | - | - | 0 | 142.19% |