FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190823C001500002019-08-14 3:03PM EDT150.0030.5531.5036.000.00-7415267.97%
FB190823C001550002019-08-16 11:25AM EDT155.0028.9026.3031.00-0.50-1.70%21130.91%
FB190823C001600002019-08-16 12:48PM EDT160.0024.0021.3024.00+0.90+3.90%8023065.43%
FB190823C001650002019-08-16 3:56PM EDT165.0019.1016.4021.15+1.26+7.06%6311299.07%
FB190823C001675002019-08-13 11:28AM EDT167.5022.0714.1018.800.00-1992.58%
FB190823C001700002019-08-16 3:52PM EDT170.0013.7411.7016.20+0.56+4.25%2347982.15%
FB190823C001725002019-08-16 3:58PM EDT172.5011.8511.0512.15+1.15+10.75%3111449.37%
FB190823C001750002019-08-16 3:17PM EDT175.009.398.809.90+0.19+2.07%7325645.68%
FB190823C001775002019-08-16 3:55PM EDT177.507.336.407.95+0.23+3.24%39935944.73%
FB190823C001800002019-08-16 3:59PM EDT180.005.305.005.35-0.03-0.56%1,0941,66533.99%
FB190823C001825002019-08-16 3:59PM EDT182.503.503.153.70-0.20-5.41%3,6001,05732.70%
FB190823C001850002019-08-16 3:59PM EDT185.002.112.012.22-0.26-10.97%6,9222,49229.93%
FB190823C001875002019-08-16 3:59PM EDT187.501.041.021.13-0.40-27.78%4,3202,74127.39%
FB190823C001900002019-08-16 3:59PM EDT190.000.480.450.52-0.30-38.46%4,9204,06626.22%
FB190823C001925002019-08-16 3:59PM EDT192.500.200.160.22-0.18-47.37%2,4522,14425.78%
FB190823C001950002019-08-16 3:59PM EDT195.000.100.080.12-0.08-44.44%1,8902,03927.34%
FB190823C001975002019-08-16 3:48PM EDT197.500.050.000.07-0.05-50.00%3382,27229.10%
FB190823C002000002019-08-16 3:59PM EDT200.000.030.030.04-0.02-40.00%6875,90930.47%
FB190823C002025002019-08-16 3:46PM EDT202.500.020.030.46-0.01-33.33%2462,09753.42%
FB190823C002050002019-08-16 3:05PM EDT205.000.030.000.040.00-151,17838.09%
FB190823C002075002019-08-16 3:15PM EDT207.500.020.000.030.00-13873540.23%
FB190823C002100002019-08-16 3:24PM EDT210.000.020.010.020.00-141,28041.41%
FB190823C002125002019-08-16 3:39PM EDT212.500.020.000.020.00-3468344.53%
FB190823C002150002019-08-16 2:22PM EDT215.000.010.000.020.00-601,24447.66%
FB190823C002175002019-08-13 3:28PM EDT217.500.020.000.010.00-4182147.66%
FB190823C002200002019-08-15 3:46PM EDT220.000.020.000.010.00-297350.00%
FB190823C002225002019-08-09 2:46PM EDT222.500.010.000.200.00-2514069.34%
FB190823C002250002019-08-14 12:52PM EDT225.000.010.000.010.00-126753.13%
FB190823C002275002019-08-01 11:06AM EDT227.500.070.000.010.00-2912254.69%
FB190823C002300002019-08-01 2:20PM EDT230.000.050.000.040.00-1041665.63%
FB190823C002350002019-08-06 9:31AM EDT235.000.030.000.010.00-119562.50%
FB190823C002400002019-08-07 10:55AM EDT240.000.010.000.010.00-5026967.19%
FB190823C002450002019-07-31 3:28PM EDT245.000.010.000.040.00-1016982.03%
FB190823C002500002019-08-08 9:43AM EDT250.000.020.000.010.00-106176.56%
Ponepor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190823P001400002019-08-14 12:50PM EDT140.000.050.001.050.00-439453127.54%
FB190823P001410002019-08-14 3:51PM EDT141.000.060.001.050.00-250251124.71%
FB190823P001450002019-08-16 3:47PM EDT145.000.010.010.02-0.07-87.50%981167.97%
FB190823P001470002019-08-16 1:58PM EDT147.000.030.000.28-0.04-57.14%1251685.55%
FB190823P001490002019-08-16 3:16PM EDT149.000.020.000.28-0.05-71.43%247781.05%
FB190823P001500002019-08-16 3:22PM EDT150.000.030.020.24-0.06-66.67%5630277.93%
FB190823P001550002019-08-16 3:12PM EDT155.000.050.001.05-0.07-58.33%15326787.11%
FB190823P001600002019-08-16 3:35PM EDT160.000.080.010.11-0.11-57.89%9654354.69%
FB190823P001625002019-08-16 3:45PM EDT162.500.120.000.12-0.15-55.56%15436850.10%
FB190823P001650002019-08-16 3:56PM EDT165.000.140.130.21-0.23-62.16%24793549.71%
FB190823P001675002019-08-16 3:27PM EDT167.500.200.160.23-0.26-56.52%33048244.82%
FB190823P001700002019-08-16 3:58PM EDT170.000.290.280.32-0.37-56.06%5982,09541.99%
FB190823P001725002019-08-16 3:59PM EDT172.500.430.400.46-0.42-49.41%5681,01139.40%
FB190823P001750002019-08-16 3:59PM EDT175.000.640.610.70-0.64-50.00%1,0491,45237.40%
FB190823P001775002019-08-16 3:59PM EDT177.501.010.591.15-0.76-42.94%1,55490336.65%
FB190823P001800002019-08-16 3:59PM EDT180.001.491.441.60-1.04-41.11%1,9893,62233.40%
FB190823P001825002019-08-16 3:59PM EDT182.502.352.012.49-1.15-32.86%3,0951,17932.59%
FB190823P001850002019-08-16 3:59PM EDT185.003.352.943.95-1.30-27.96%2,4711,60234.57%
FB190823P001875002019-08-16 3:55PM EDT187.504.754.656.10-1.40-22.76%32576741.19%
FB190823P001900002019-08-16 3:51PM EDT190.006.904.507.75-1.06-13.32%2851,84639.75%
FB190823P001925002019-08-16 3:55PM EDT192.508.956.9011.40-1.60-15.17%13888462.40%
FB190823P001950002019-08-16 2:52PM EDT195.0011.7711.1511.70-0.68-5.46%24296535.94%
FB190823P001975002019-08-16 3:18PM EDT197.5013.9111.6015.30-0.72-4.92%2930862.18%
FB190823P002000002019-08-15 10:57AM EDT200.0017.6014.1018.600.00-477880.81%
FB190823P002025002019-08-14 3:42PM EDT202.5023.1016.5021.200.00-28288.99%
FB190823P002050002019-08-16 11:13AM EDT205.0020.5519.1023.70-4.80-18.93%5295.48%
FB190823P002075002019-08-05 10:08AM EDT207.5024.0121.6026.250.00-10102.54%
FB190823P002100002019-08-09 11:15AM EDT210.0028.0824.1028.700.00-15151.37%
FB190823P002125002019-08-01 11:39AM EDT212.5014.7526.6031.100.00-2050.00%
FB190823P002150002019-07-31 3:21PM EDT215.0019.7829.1033.700.00-2058.79%
FB190823P002175002019-07-25 10:20AM EDT217.5016.6031.5036.150.00-5052.34%
FB190823P002200002019-07-25 9:46AM EDT220.0018.1534.1038.650.00-10063.28%
FB190823P002225002019-07-22 12:07AM EDT222.5020.6539.4039.900.00--0102.39%
FB190823P002275002019-07-22 12:07AM EDT227.5023.8544.4044.950.00--0111.87%
FB190823P002300002019-07-31 9:47AM EDT230.0034.0044.1048.650.00-2076.56%
FB190823P002400002019-07-26 2:38PM EDT240.0040.1554.1058.750.00-20094.92%
FB190823P002500002019-07-10 12:21PM EDT250.0058.0059.7064.200.00-110.00%