Mercados españoles cerrados
S&P 500
3.373,43-6,92(-0,20%)Nasdaq
11.042,50+30,26(+0,27%)NIKKEI 225
23.249,61+405,65(+1,78%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
261,30+1,41 (+0,54%)
Al cierre: 4:00PM EDT
261,60 0,30 (0,11 %)
Después del cierre: 4:44PM EDT
Precio de ejercicio:270.00
Llamadaspara14 de agosto de 2020
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200814C00270000 | 2020-08-13 3:58PM EDT | 2020-08-14 | 0.26 | 0.25 | 0.27 | -0.31 | -54.39% | 29,712 | 8,426 | 33.01% |
| FB200821C00270000 | 2020-08-13 3:59PM EDT | 2020-08-21 | 2.58 | 2.51 | 2.60 | +0.16 | +6.61% | 7,089 | 12,394 | 35.86% |
| FB200828C00270000 | 2020-08-13 3:58PM EDT | 2020-08-28 | 4.20 | 4.20 | 4.30 | +0.26 | +6.60% | 831 | 0 | 35.61% |
| FB200904C00270000 | 2020-08-13 3:21PM EDT | 2020-09-04 | 5.38 | 5.45 | 5.90 | +0.18 | +3.46% | 348 | 411 | 36.22% |
| FB200911C00270000 | 2020-08-13 3:54PM EDT | 2020-09-11 | 6.50 | 6.50 | 7.00 | +0.30 | +4.84% | 218 | 0 | 35.55% |
| FB200918C00270000 | 2020-08-13 3:59PM EDT | 2020-09-18 | 7.70 | 7.55 | 7.90 | +0.45 | +6.21% | 666 | 6,564 | 34.82% |
| FB200925C00270000 | 2020-08-13 3:39PM EDT | 2020-09-25 | 8.80 | 8.50 | 9.15 | -0.10 | -1.12% | 186 | 0 | 35.46% |
| FB201016C00270000 | 2020-08-13 3:59PM EDT | 2020-10-16 | 11.50 | 11.40 | 11.80 | +0.62 | +5.70% | 183 | 1,401 | 35.29% |
| FB201120C00270000 | 2020-08-13 3:25PM EDT | 2020-11-20 | 18.00 | 17.90 | 18.60 | +0.55 | +3.15% | 55 | 1,561 | 40.97% |
| FB201218C00270000 | 2020-08-13 1:24PM EDT | 2020-12-18 | 21.00 | 20.25 | 21.10 | +1.03 | +5.16% | 65 | 1,265 | 40.27% |
| FB210115C00270000 | 2020-08-13 3:54PM EDT | 2021-01-15 | 22.70 | 22.40 | 23.25 | +0.45 | +2.02% | 111 | 4,301 | 39.62% |
| FB210219C00270000 | 2020-08-13 12:24PM EDT | 2021-02-19 | 26.00 | 25.40 | 26.50 | +0.38 | +1.48% | 8 | 0 | 40.12% |
| FB210319C00270000 | 2020-08-13 10:45AM EDT | 2021-03-19 | 27.70 | 27.15 | 27.90 | +0.93 | +3.47% | 4 | 0 | 39.20% |
| FB210618C00270000 | 2020-08-13 3:57PM EDT | 2021-06-18 | 33.45 | 32.95 | 33.75 | +0.93 | +2.86% | 81 | 0 | 39.05% |
| FB210716C00270000 | 2020-08-10 10:46AM EDT | 2021-07-16 | 34.35 | 34.25 | 35.25 | -3.20 | -8.52% | 1 | 8 | 38.90% |
| FB220121C00270000 | 2020-08-13 11:29AM EDT | 2022-01-21 | 44.66 | 43.10 | 44.70 | +1.31 | +3.02% | 9 | 0 | 38.76% |
| FB220617C00270000 | 2020-08-12 10:57AM EDT | 2022-06-17 | 51.47 | 48.70 | 51.65 | 0.00 | - | 13 | 281 | 39.26% |
| FB220916C00270000 | 2020-08-13 10:06AM EDT | 2022-09-16 | 54.90 | 51.55 | 55.50 | +1.40 | +2.62% | 5 | 190 | 39.46% |
Ventaspara14 de agosto de 2020
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200814P00270000 | 2020-08-13 3:59PM EDT | 2020-08-14 | 9.00 | 8.70 | 9.00 | -1.80 | -16.67% | 250 | 1,365 | 33.89% |
| FB200821P00270000 | 2020-08-13 3:56PM EDT | 2020-08-21 | 11.10 | 10.95 | 11.60 | -1.05 | -8.64% | 229 | 1,809 | 37.99% |
| FB200828P00270000 | 2020-08-13 2:30PM EDT | 2020-08-28 | 13.65 | 12.60 | 13.20 | +0.70 | +5.41% | 4 | 230 | 36.61% |
| FB200904P00270000 | 2020-08-13 3:12PM EDT | 2020-09-04 | 15.17 | 13.95 | 14.45 | +0.32 | +2.15% | 2 | 0 | 35.62% |
| FB200911P00270000 | 2020-08-13 3:57PM EDT | 2020-09-11 | 15.23 | 14.90 | 15.45 | -0.12 | -0.78% | 33 | 226 | 34.69% |
| FB200918P00270000 | 2020-08-13 12:42PM EDT | 2020-09-18 | 15.61 | 16.00 | 16.50 | -1.29 | -7.63% | 21 | 1,074 | 34.51% |
| FB200925P00270000 | 2020-08-12 11:30AM EDT | 2020-09-25 | 17.19 | 16.80 | 17.80 | 0.00 | - | 4 | 8 | 35.33% |
| FB201016P00270000 | 2020-08-13 1:52PM EDT | 2020-10-16 | 20.18 | 19.80 | 20.65 | -0.78 | -3.72% | 1 | 351 | 35.65% |
| FB201120P00270000 | 2020-08-12 11:00AM EDT | 2020-11-20 | 26.45 | 26.25 | 27.00 | 0.00 | - | 8 | 219 | 40.43% |
| FB201218P00270000 | 2020-08-13 9:42AM EDT | 2020-12-18 | 27.90 | 28.50 | 29.40 | -1.10 | -3.79% | 15 | 594 | 39.63% |
| FB210115P00270000 | 2020-08-13 11:09AM EDT | 2021-01-15 | 30.20 | 30.55 | 31.55 | -0.80 | -2.58% | 3 | 692 | 39.06% |
| FB210219P00270000 | 2020-08-10 2:50PM EDT | 2021-02-19 | 35.50 | 33.50 | 35.80 | 0.00 | - | 41 | 41 | 40.94% |
| FB210319P00270000 | 2020-08-11 9:37AM EDT | 2021-03-19 | 39.05 | 35.10 | 36.00 | 0.00 | - | 7 | 447 | 38.48% |
| FB210618P00270000 | 2020-08-13 10:43AM EDT | 2021-06-18 | 40.00 | 40.30 | 41.30 | -1.05 | -2.56% | 28 | 0 | 37.87% |
| FB210716P00270000 | 2020-08-10 2:29PM EDT | 2021-07-16 | 43.65 | 41.80 | 44.10 | 0.00 | - | 1 | 0 | 39.08% |
| FB220121P00270000 | 2020-08-11 11:19AM EDT | 2022-01-21 | 51.00 | 50.00 | 51.30 | 0.00 | - | 4 | 195 | 37.09% |
| FB220617P00270000 | 2020-08-05 2:48PM EDT | 2022-06-17 | 60.24 | 54.90 | 58.30 | 0.00 | - | 5 | 35 | 37.82% |
| FB220916P00270000 | 2020-08-10 9:52AM EDT | 2022-09-16 | 56.40 | 57.40 | 60.90 | 0.00 | - | 1 | 61 | 37.26% |
© 2020 Verizon Media. Todos los derechos reservados.
