FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200117C000050002020-01-16 9:35AM EST5.00216.35216.25216.900.00-303,306.25%
FB200117C000100002020-01-02 11:48AM EST10.00197.85211.25211.900.00-102,612.50%
FB200117C000150002019-12-23 2:32PM EST15.00191.25205.95207.200.00-2402,237.50%
FB200117C000200002019-06-09 11:01PM EST20.00109.60173.95174.600.00-0370.00%
FB200117C000250002019-06-03 2:28PM EST25.00138.88172.05172.700.00-0670.00%
FB200117C000300002020-01-06 12:03PM EST30.00180.82191.20192.050.00-1001,682.81%
FB200117C000350002019-06-09 11:01PM EST35.00110.37159.10159.900.00-2510.00%
FB200117C000400002019-08-09 10:55AM EST40.00145.75149.05149.700.00-17420.00%
FB200117C000450002020-01-10 11:03AM EST45.00174.40176.20176.900.00-701,284.38%
FB200117C000500002019-11-21 3:25PM EST50.00148.05154.50158.700.00-66490.00%
FB200117C000550002019-10-15 8:48AM EST55.00131.67138.00141.850.00-200.00%
FB200117C000600002019-12-18 9:46AM EST60.00142.50161.30161.750.00-101,039.06%
FB200117C000650002020-01-07 12:40PM EST65.00148.62156.25156.900.00-101,010.94%
FB200117C000700002020-01-15 2:39PM EST70.00150.98151.25151.900.00-20952.34%
FB200117C000750002019-07-08 1:23PM EST75.00121.90113.15114.100.00-13810.00%
FB200117C000800002020-01-16 11:15AM EST80.00140.65141.40141.800.00-80859.38%
FB200117C000850002020-01-06 2:58PM EST85.00126.58136.35136.900.00-50822.66%
FB200117C000900002020-01-16 3:30PM EST90.00131.19131.35131.800.00-300755.47%
FB200117C000950002020-01-15 10:19AM EST95.00126.35126.30126.850.00-20712.50%
FB200117C001000002020-01-16 2:59PM EST100.00122.00121.30121.75+0.74+0.61%20650.00%
FB200117C001050002020-01-16 3:00PM EST105.00116.24116.25116.850.00-20624.22%
FB200117C001100002020-01-17 9:38AM EST110.00111.30111.40111.55-0.05-0.04%100552.34%
FB200117C001150002020-01-16 3:54PM EST115.00106.45106.35106.700.00-90543.75%
FB200117C001200002020-01-17 9:30AM EST120.00101.80101.55101.75+0.66+0.65%10553.13%
FB200117C001250002020-01-16 3:35PM EST125.0096.5396.2596.750.00-180470.31%
FB200117C001300002020-01-16 3:41PM EST130.0091.7491.3591.85+0.20+0.22%10474.22%
FB200117C001350002020-01-17 9:46AM EST135.0086.3586.5586.75-0.18-0.21%10456.64%
FB200117C001400002020-01-17 9:41AM EST140.0080.8081.4581.65-0.79-0.97%300401.56%
FB200117C001450002020-01-17 9:33AM EST145.0076.3576.4076.55+0.35+0.46%20349.22%
FB200117C001500002020-01-17 9:30AM EST150.0071.5971.4071.55+0.29+0.41%50324.22%
FB200117C001550002020-01-16 2:27PM EST155.0066.7066.5566.750.00-130342.58%
FB200117C001600002020-01-17 9:50AM EST160.0061.5561.5561.65-0.15-0.24%150306.64%
FB200117C001650002020-01-16 3:14PM EST165.0056.0056.4556.550.00-400259.38%
FB200117C001700002020-01-17 9:42AM EST170.0051.2251.5551.70-0.17-0.33%20260.55%
FB200117C001750002020-01-16 3:53PM EST175.0046.5346.5546.700.00-1600235.74%
FB200117C001800002020-01-17 9:52AM EST180.0041.6541.4541.65+0.25+0.60%400200.00%
FB200117C001825002020-01-17 9:46AM EST182.5038.8738.8539.50+1.90+5.14%10205.86%
FB200117C001850002020-01-17 9:47AM EST185.0036.5036.4536.60+0.31+0.86%20173.44%
FB200117C001875002020-01-10 2:58PM EST187.5031.0033.7034.300.00-100157.81%
FB200117C001900002020-01-17 9:51AM EST190.0031.4031.4031.55-0.20-0.63%80142.58%
FB200117C001925002020-01-16 12:17PM EST192.5028.8228.7029.400.00-40143.55%
FB200117C001950002020-01-17 9:43AM EST195.0026.4026.5526.75-0.30-1.12%570143.16%
FB200117C001975002020-01-15 10:06AM EST197.5023.3523.7524.400.00-50124.02%
FB200117C002000002020-01-17 9:52AM EST200.0021.6021.5521.75-0.25-1.14%1050119.53%
FB200117C002025002020-01-17 9:38AM EST202.5018.7019.0019.15-0.40-2.09%50101.17%
FB200117C002050002020-01-17 9:54AM EST205.0016.4016.5516.70-0.35-2.09%105093.85%
FB200117C002075002020-01-17 9:44AM EST207.5013.7514.0514.20-0.35-2.48%21082.03%
FB200117C002100002020-01-17 9:54AM EST210.0011.6411.5511.75-0.06-0.51%69071.48%
FB200117C002125002020-01-17 9:50AM EST212.509.008.909.05-0.25-2.70%11053.13%
FB200117C002150002020-01-17 9:52AM EST215.006.706.606.70-0.03-0.45%933048.29%
FB200117C002175002020-01-17 9:52AM EST217.504.043.904.05-0.16-3.81%551028.42%
FB200117C002200002020-01-17 9:54AM EST220.001.721.751.79-0.38-18.10%2,860020.85%
FB200117C002225002020-01-17 9:52AM EST222.500.350.370.40-0.25-41.67%4,288018.36%
FB200117C002250002020-01-17 9:54AM EST225.000.040.040.05-0.07-63.64%782019.24%
FB200117C002275002020-01-17 9:47AM EST227.500.010.010.02-0.02-66.67%338025.00%
FB200117C002300002020-01-17 9:52AM EST230.000.010.000.010.00-163030.47%
FB200117C002325002020-01-16 3:11PM EST232.500.010.000.010.00-134038.28%
FB200117C002350002020-01-16 3:48PM EST235.000.010.000.010.00-323045.31%
FB200117C002375002020-01-16 12:01PM EST237.500.010.000.010.00-10052.34%
FB200117C002400002020-01-17 9:41AM EST240.000.010.000.010.00-11054.69%
FB200117C002425002020-01-13 3:24PM EST242.500.020.000.010.00-2060.94%
FB200117C002450002020-01-16 10:40AM EST245.000.010.000.010.00-6068.75%
FB200117C002500002020-01-17 9:30AM EST250.000.010.000.01-0.01-50.00%4078.13%
FB200117C002550002020-01-15 3:05PM EST255.000.010.000.010.00-14090.63%
FB200117C002600002020-01-16 9:43AM EST260.000.010.000.010.00-10103.13%
FB200117C002650002020-01-15 3:58PM EST265.000.010.000.010.00-1980112.50%
FB200117C002700002020-01-15 3:59PM EST270.000.010.000.010.00-4,0010125.00%
FB200117C002750002020-01-15 1:38PM EST275.000.010.000.010.00-4,9330134.38%
FB200117C002800002020-01-15 1:41PM EST280.000.010.000.010.00-1,5060143.75%
FB200117C002850002020-01-15 3:27PM EST285.000.010.000.010.00-2,0000156.25%
FB200117C002900002020-01-15 3:59PM EST290.000.010.000.010.00-970162.50%
FB200117C002950002019-12-27 10:44AM EST295.000.010.000.010.00-1,3530175.00%
FB200117C003000002019-12-27 10:59AM EST300.000.010.000.010.00-5,0000181.25%
FB200117C003100002019-11-25 1:13PM EST310.000.010.000.010.00-302,505200.00%
FB200117C003200002020-01-13 2:59PM EST320.000.010.000.010.00-100218.75%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200117P000050002019-06-07 9:57AM EST5.000.020.000.010.00-15022,200.00%
FB200117P000100002019-12-19 11:56AM EST10.000.010.000.010.00-133111,800.00%
FB200117P000150002019-06-09 11:02PM EST15.000.010.000.020.00-15311,625.00%
FB200117P000200002019-10-10 8:30AM EST20.000.010.000.040.00-13661,537.50%
FB200117P000250002019-06-09 11:02PM EST25.000.100.000.020.00-165951,312.50%
FB200117P000300002019-08-23 9:57AM EST30.000.010.000.010.00-107391,150.00%
FB200117P000350002019-06-07 9:57AM EST35.000.010.010.020.00-71,0731,150.00%
FB200117P000400002019-07-24 9:43AM EST40.000.010.000.000.00-41,87350.00%
FB200117P000450002019-10-30 1:34PM EST45.000.010.000.020.00-112,020962.50%
FB200117P000500002019-12-20 3:36PM EST50.000.010.000.010.00-1822,857850.00%
FB200117P000550002019-12-26 11:46AM EST55.000.010.000.010.00-41,097787.50%
FB200117P000600002019-12-06 3:12PM EST60.000.010.000.030.00-20954812.50%
FB200117P000650002019-12-10 10:25AM EST65.000.020.000.030.00-1813768.75%
FB200117P000700002019-11-22 3:40PM EST70.000.010.000.010.00-1503,516662.50%
FB200117P000750002019-11-14 1:24PM EST75.000.010.000.010.00-20625.00%
FB200117P000800002019-12-13 9:37AM EST80.000.010.000.010.00-300587.50%
FB200117P000850002019-11-25 11:05AM EST85.000.010.000.010.00-103,392550.00%
FB200117P000900002019-12-27 11:06AM EST90.000.010.000.000.00-14,44150.00%
FB200117P000950002019-12-20 2:57PM EST95.000.010.000.010.00-1132,899487.50%
FB200117P001000002020-01-14 10:16AM EST100.000.010.000.010.00-28,352462.50%
FB200117P001050002020-01-02 9:43AM EST105.000.010.000.010.00-13,312437.50%
FB200117P001100002020-01-15 9:32AM EST110.000.010.000.010.00-38918,207412.50%
FB200117P001150002020-01-08 1:51PM EST115.000.010.000.010.00-112,258387.50%
FB200117P001200002020-01-06 12:52PM EST120.000.010.000.010.00-8911,367362.50%
FB200117P001250002020-01-16 11:29AM EST125.000.010.000.010.00-123,856337.50%
FB200117P001300002020-01-08 1:07PM EST130.000.010.000.010.00-1412,349312.50%
FB200117P001350002020-01-09 10:37AM EST135.000.020.000.010.00-1010,601293.75%
FB200117P001400002020-01-14 12:55PM EST140.000.010.000.010.00-323,475275.00%
FB200117P001450002020-01-13 10:59AM EST145.000.010.000.010.00-1313,030256.25%
FB200117P001500002020-01-16 1:07PM EST150.000.010.000.010.00-219,564237.50%
FB200117P001550002020-01-13 3:16PM EST155.000.010.000.010.00-213,004218.75%
FB200117P001600002020-01-16 2:01PM EST160.000.010.000.010.00-118,478196.88%
FB200117P001650002020-01-15 12:02PM EST165.000.030.000.010.00-612,391181.25%
FB200117P001700002020-01-15 12:29PM EST170.000.010.000.010.00-1118,114162.50%
FB200117P001750002020-01-16 3:07PM EST175.000.010.000.010.00-318,189146.88%
FB200117P001800002020-01-17 9:30AM EST180.000.030.000.01+0.02+200.00%218,172131.25%
FB200117P001825002020-01-07 11:15AM EST182.500.060.000.030.00-200274135.94%
FB200117P001850002020-01-16 1:22PM EST185.000.010.000.020.00-111,925121.88%
FB200117P001875002020-01-13 12:38PM EST187.500.010.000.010.00-141,197106.25%
FB200117P001900002020-01-17 9:30AM EST190.000.010.000.010.00-221,76498.44%
FB200117P001925002020-01-17 9:30AM EST192.500.030.000.06+0.02+200.00%1834110.16%
FB200117P001950002020-01-17 9:30AM EST195.000.010.000.030.00-2017,23793.75%
FB200117P001975002020-01-17 9:30AM EST197.500.030.000.05+0.02+200.00%12,31389.84%
FB200117P002000002020-01-16 3:42PM EST200.000.010.000.010.00-12326,64768.75%
FB200117P002025002020-01-16 11:52AM EST202.500.010.000.020.00-22,67465.63%
FB200117P002050002020-01-17 9:30AM EST205.000.010.000.01-0.01-50.00%420,67153.13%
FB200117P002075002020-01-17 9:34AM EST207.500.010.000.010.00-223,61448.44%
FB200117P002100002020-01-17 9:49AM EST210.000.010.000.02-0.02-66.67%608,71244.53%
FB200117P002125002020-01-17 9:41AM EST212.500.020.010.02-0.01-33.33%363,33135.55%
FB200117P002150002020-01-17 9:50AM EST215.000.010.010.02-0.04-80.00%2577,99526.56%
FB200117P002175002020-01-17 9:53AM EST217.500.040.030.04-0.06-60.00%7064,58319.53%
FB200117P002200002020-01-17 9:54AM EST220.000.210.200.21-0.13-38.24%1,5377,64014.89%
FB200117P002225002020-01-17 9:54AM EST222.501.401.191.25+0.10+7.69%5831,53010.35%
FB200117P002250002020-01-17 9:48AM EST225.003.553.453.600.00-481,1960.00%
FB200117P002275002020-01-16 3:38PM EST227.506.106.006.150.00-341822.66%
FB200117P002300002020-01-17 9:44AM EST230.008.908.508.65-0.20-2.20%413630.47%
FB200117P002325002020-01-17 9:50AM EST232.5011.0010.7010.95-0.85-7.17%3110.00%
FB200117P002350002020-01-16 10:21AM EST235.0013.5513.1013.700.00-2257.42%
FB200117P002375002020-01-09 3:03PM EST237.5019.4015.5516.200.00--066.02%
FB200117P002400002020-01-17 9:33AM EST240.0019.0018.1518.70-0.66-3.36%6374.02%
FB200117P002500002019-12-19 2:42PM EST250.0044.2527.9528.600.00-1000.00%
FB200117P002550002019-09-10 11:55AM EST255.0067.6068.5072.900.00-1001,064.16%
FB200117P002600002019-12-11 3:34PM EST260.0057.5541.7542.150.00-4001310.69%
FB200117P002650002019-12-05 12:28PM EST265.0066.1755.3055.600.00-50564.11%
FB200117P002700002019-12-05 12:28PM EST270.0071.1860.3060.750.00-40592.43%
FB200117P002750002019-09-25 2:26PM EST275.0092.1586.9087.450.00--01,106.64%
FB200117P002800002019-06-07 9:57AM EST280.00117.9283.1083.900.00-670943.41%
FB200117P002900002019-10-09 1:42PM EST290.00110.0297.15101.400.00-001,121.63%
FB200117P002950002019-07-22 12:02PM EST295.0093.30113.05114.150.00--01,349.17%
FB200117P003000002020-01-08 11:29AM EST300.0084.1578.0079.000.00-00294.14%
FB200117P003100002020-01-08 11:29AM EST310.0094.1588.0089.000.00-00319.92%
FB200117P003200002020-01-13 11:18AM EST320.0098.7598.0598.800.00-11307.03%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines