FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200409C000950002020-04-03 2:40PM EDT95.0057.0563.2567.000.00-11241.80%
FB200409C001000002020-03-27 3:34PM EDT100.0059.2058.4061.900.00-595224.22%
FB200409C001050002020-03-24 2:44PM EDT105.0052.0253.2556.650.00-211163.28%
FB200409C001100002020-04-02 12:10PM EDT110.0050.3948.4051.700.00-12169.73%
FB200409C001150002020-03-23 3:35PM EDT115.0031.6543.1546.900.00-2121147.85%
FB200409C001200002020-03-23 3:14PM EDT120.0028.8538.1541.750.00-9027115.63%
FB200409C001250002020-04-03 9:38AM EDT125.0031.7534.7035.500.00-290298123.63%
FB200409C001280002020-03-31 10:40AM EDT128.0042.1530.6533.400.00-252105.08%
FB200409C001290002020-04-06 9:30AM EDT129.0031.3029.9031.90+8.02+34.45%102750.00%
FB200409C001300002020-04-01 3:58PM EDT130.0030.2229.6531.300.00-157131.45%
FB200409C001310002020-03-27 12:36PM EDT131.0027.1027.9530.750.00-59120.90%
FB200409C001320002020-04-01 1:35PM EDT132.0028.8526.6529.500.00-11497.66%
FB200409C001330002020-03-27 2:28PM EDT133.0026.2025.7528.350.00-208691.99%
FB200409C001340002020-03-26 3:15PM EDT134.0029.1524.7027.450.00-392591.21%
FB200409C001350002020-04-03 3:11PM EDT135.0017.8623.9526.150.00-41485.55%
FB200409C001360002020-03-26 2:20PM EDT136.0024.0022.9025.200.00-24482.42%
FB200409C001370002020-03-26 1:11PM EDT137.0022.6522.9525.100.00-151124.90%
FB200409C001380002020-04-03 3:02PM EDT138.0015.5020.7523.350.00-22976.17%
FB200409C001390002020-04-03 3:50PM EDT139.0015.2519.3022.250.00-426123.05%
FB200409C001400002020-04-06 9:30AM EDT140.0020.5018.5520.45+5.50+36.67%16691.89%
FB200409C001410002020-04-03 1:37PM EDT141.0018.5517.6020.80+5.90+46.64%61776.56%
FB200409C001420002020-04-06 10:02AM EDT142.0018.2017.3019.05+5.65+45.02%64471.68%
FB200409C001430002020-04-03 3:09PM EDT143.0010.9516.1518.300.00-34270.90%
FB200409C001440002020-04-03 3:51PM EDT144.0010.6514.4516.750.00-847186.77%
FB200409C001450002020-04-06 9:58AM EDT145.0014.6014.8015.45+4.13+39.45%11824258.89%
FB200409C001460002020-04-06 9:58AM EDT146.0013.8413.6515.40+4.84+53.78%115271.58%
FB200409C001470002020-04-06 9:38AM EDT147.0013.4112.7513.70+4.40+48.83%211956.84%
FB200409C001480002020-04-03 2:43PM EDT148.007.0011.7012.650.00-464151.17%
FB200409C001490002020-04-06 9:30AM EDT149.0010.5111.2011.80+4.51+75.17%137658.98%
FB200409C001500002020-04-06 10:15AM EDT150.0010.4710.4010.65+3.82+57.44%6042155.71%
FB200409C001525002020-04-06 10:28AM EDT152.508.328.258.45+3.37+68.08%10874753.08%
FB200409C001550002020-04-06 10:29AM EDT155.006.406.306.50+2.98+87.13%3771,19651.76%
FB200409C001575002020-04-06 10:27AM EDT157.504.454.454.70+2.22+99.55%8201,31550.78%
FB200409C001600002020-04-06 10:29AM EDT160.002.972.933.05+1.59+115.22%3,8663,14546.41%
FB200409C001625002020-04-06 10:30AM EDT162.501.811.721.79+0.94+108.05%8771,77843.19%
FB200409C001650002020-04-06 10:29AM EDT165.000.930.910.95+0.51+121.43%1,4422,22041.11%
FB200409C001675002020-04-06 10:29AM EDT167.500.440.410.45+0.19+76.00%5241,34439.65%
FB200409C001700002020-04-06 10:29AM EDT170.000.200.180.21+0.05+33.33%1,0401,90739.55%
FB200409C001725002020-04-06 10:29AM EDT172.500.110.110.12+0.01+10.00%1891,33241.60%
FB200409C001750002020-04-06 10:29AM EDT175.000.080.060.08+0.01+14.29%5672,54044.73%
FB200409C001775002020-04-06 10:24AM EDT177.500.060.050.06+0.01+20.00%18070648.24%
FB200409C001800002020-04-06 10:25AM EDT180.000.040.030.04-0.04-50.00%781,00250.78%
FB200409C001825002020-04-06 10:24AM EDT182.500.020.000.04-0.02-50.00%1833351.17%
FB200409C001850002020-04-06 9:30AM EDT185.000.050.000.04+0.02+66.67%437455.47%
FB200409C001875002020-04-06 10:07AM EDT187.500.030.020.04+0.02+200.00%3435863.28%
FB200409C001900002020-04-06 9:30AM EDT190.000.060.010.02+0.03+100.00%174862.50%
FB200409C001925002020-04-03 11:13AM EDT192.500.030.010.050.00-228571.88%
FB200409C001950002020-04-02 11:16AM EDT195.000.040.000.040.00-671872.66%
FB200409C001975002020-04-06 9:54AM EDT197.500.020.000.07+0.01+100.00%119482.03%
FB200409C002000002020-04-06 9:54AM EDT200.000.010.000.03-0.01-50.00%152678.91%
FB200409C002025002020-03-26 10:07AM EDT202.500.060.000.030.00-153082.81%
FB200409C002050002020-04-01 11:41AM EDT205.000.010.000.030.00-91,12685.94%
FB200409C002075002020-03-27 9:40AM EDT207.500.080.000.040.00-12892.97%
FB200409C002100002020-04-03 2:47PM EDT210.000.010.000.060.00-1102100.78%
FB200409C002125002020-03-30 10:16AM EDT212.500.030.000.030.00-43496.88%
FB200409C002150002020-03-11 3:35PM EDT215.000.200.000.030.00-433101.56%
FB200409C002175002020-03-13 10:23AM EDT217.500.060.000.030.00-517104.69%
FB200409C002200002020-04-02 1:37PM EDT220.000.010.000.030.00-227107.81%
FB200409C002225002020-03-04 4:44PM EDT222.500.130.000.100.00-335126.56%
FB200409C002250002020-04-06 9:58AM EDT225.000.010.000.06-0.08-88.89%4034122.66%
FB200409C002275002020-04-01 10:03AM EDT227.500.010.000.040.00-19121.88%
FB200409C002300002020-03-18 11:12AM EDT230.000.110.000.030.00-1147121.88%
FB200409C002325002020-03-30 1:11PM EDT232.500.030.000.030.00-138125.00%
Ventaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200409P000750002020-03-27 9:47AM EDT75.000.060.000.010.00-161225.00%
FB200409P000800002020-04-03 3:27PM EDT80.000.010.000.020.00-1069218.75%
FB200409P000850002020-03-25 3:50PM EDT85.000.150.000.080.00-226231.25%
FB200409P000900002020-03-27 1:34PM EDT90.000.080.000.090.00-3530214.84%
FB200409P000950002020-04-02 2:17PM EDT95.000.020.000.090.00-289196.09%
FB200409P001000002020-04-03 3:42PM EDT100.000.030.000.010.00-1956143.75%
FB200409P001050002020-04-03 10:39AM EDT105.000.030.000.030.00-1173143.75%
FB200409P001100002020-04-03 3:11PM EDT110.000.010.000.050.00-22492135.94%
FB200409P001150002020-04-03 3:58PM EDT115.000.020.000.030.00-17218114.06%
FB200409P001200002020-04-06 10:04AM EDT120.000.010.000.01-0.05-83.33%5754390.63%
FB200409P001250002020-04-03 3:30PM EDT125.000.040.000.05-0.12-75.00%258292.97%
FB200409P001280002020-04-06 10:08AM EDT128.000.030.000.03-0.19-86.36%1434479.69%
FB200409P001290002020-04-06 9:38AM EDT129.000.030.010.04-0.17-85.00%1015482.03%
FB200409P001300002020-04-06 10:25AM EDT130.000.020.020.03-0.16-88.89%12877679.69%
FB200409P001310002020-04-03 3:12PM EDT131.000.320.020.060.00-498081.25%
FB200409P001320002020-04-06 9:30AM EDT132.000.010.020.10-0.44-97.78%13482.81%
FB200409P001330002020-04-06 10:10AM EDT133.000.020.000.03-0.38-95.00%16526067.19%
FB200409P001340002020-04-03 3:49PM EDT134.000.010.020.03-0.29-96.67%310168.75%
FB200409P001350002020-04-06 10:23AM EDT135.000.030.020.04-0.32-91.43%13995867.97%
FB200409P001360002020-04-06 10:04AM EDT136.000.040.040.05-0.62-93.94%366068.75%
FB200409P001370002020-04-03 3:55PM EDT137.000.100.040.06-0.39-79.59%130866.80%
FB200409P001380002020-04-06 10:29AM EDT138.000.070.060.07-0.47-87.04%11528766.80%
FB200409P001390002020-04-06 9:49AM EDT139.000.090.060.09-0.92-91.09%1910165.23%
FB200409P001400002020-04-06 10:18AM EDT140.000.090.090.10-1.00-91.74%2501,19064.65%
FB200409P001410002020-04-06 10:08AM EDT141.000.110.100.12-0.73-86.90%1918663.28%
FB200409P001420002020-04-06 10:29AM EDT142.000.140.130.15-0.76-84.44%7897062.89%
FB200409P001430002020-04-06 10:25AM EDT143.000.180.150.19-0.94-83.93%13842661.91%
FB200409P001440002020-04-06 10:03AM EDT144.000.200.190.21-0.95-82.61%19863760.74%
FB200409P001450002020-04-06 10:27AM EDT145.000.260.240.27-1.14-81.43%1991,91460.45%
FB200409P001460002020-04-06 10:05AM EDT146.000.290.290.34-1.21-80.67%2461659.96%
FB200409P001470002020-04-06 10:18AM EDT147.000.350.340.39-1.36-79.53%5734158.50%
FB200409P001480002020-04-06 10:29AM EDT148.000.410.410.45-1.55-79.08%35462557.32%
FB200409P001490002020-04-06 10:26AM EDT149.000.560.510.56-1.62-74.31%4235157.03%
FB200409P001500002020-04-06 10:30AM EDT150.000.620.600.64-1.93-75.69%6121,39755.57%
FB200409P001525002020-04-06 10:28AM EDT152.500.980.930.98-2.27-69.85%32165753.22%
FB200409P001550002020-04-06 10:30AM EDT155.001.431.401.46-2.75-65.79%7861,72450.51%
FB200409P001575002020-04-06 10:29AM EDT157.502.082.052.15-3.42-62.18%1,46257348.41%
FB200409P001600002020-04-06 10:30AM EDT160.003.032.963.10-4.05-57.20%1,52392045.65%
FB200409P001625002020-04-06 10:28AM EDT162.504.354.204.35-4.94-53.18%11464942.55%
FB200409P001650002020-04-06 10:22AM EDT165.005.805.856.05-5.65-49.34%2545941.11%
FB200409P001675002020-04-06 9:47AM EDT167.508.107.558.20-5.37-39.87%224443.56%
FB200409P001700002020-04-06 10:14AM EDT170.0010.459.8010.85-5.54-34.65%1345856.30%
FB200409P001725002020-04-02 3:19PM EDT172.5015.6711.4513.050.00-3030856.06%
FB200409P001750002020-04-06 9:57AM EDT175.0015.5014.1515.20-7.05-31.26%1423346.39%
FB200409P001775002020-04-03 2:20PM EDT177.5025.7317.0018.150.00-119874.51%
FB200409P001800002020-04-06 9:42AM EDT180.0021.0019.1520.35-5.80-21.64%1012968.46%
FB200409P001825002020-04-02 1:29PM EDT182.5024.6622.0022.800.00-118471.58%
FB200409P001850002020-04-03 2:30PM EDT185.0033.4824.1525.700.00-1526997.36%
FB200409P001875002020-04-03 3:48PM EDT187.5034.5526.0527.800.00-1512883.20%
FB200409P001900002020-04-06 9:39AM EDT190.0029.7828.7530.15-8.12-21.42%121872.27%
FB200409P001925002020-04-03 1:26PM EDT192.5039.0831.6033.500.00-560128.37%
FB200409P001950002020-04-03 3:54PM EDT195.0040.7533.8535.300.00-174399.41%
FB200409P001975002020-04-01 11:53AM EDT197.5046.3036.2037.850.00-139108.69%
FB200409P002000002020-04-06 9:39AM EDT200.0040.0638.8540.25-5.99-13.01%151104.88%
FB200409P002025002020-03-26 11:49AM EDT202.5041.6040.6044.250.00-30178.61%
FB200409P002050002020-04-03 1:49PM EDT205.0053.2043.1546.850.00-516187.99%
FB200409P002075002020-03-25 9:40AM EDT207.5046.5545.6549.300.00-30192.82%
FB200409P002100002020-04-02 10:28AM EDT210.0050.6648.1051.900.00-110202.05%
FB200409P002125002020-03-20 3:45PM EDT212.5063.1150.5054.350.00-200206.54%
FB200409P002150002020-03-25 3:06PM EDT215.0055.0053.2556.600.00-50204.35%
FB200409P002175002020-04-03 10:18AM EDT217.5061.4055.5559.350.00-11218.36%
FB200409P002275002020-03-27 4:08AM EDT227.5037.7574.4076.000.00-10377.73%
FB200409P002325002020-04-06 12:14AM EDT232.5071.4570.6574.200.00--0245.80%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines