FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200717C001050002020-07-10 2:25PM EDT105.00138.00139.90140.20+8.83+6.84%34250.00%
FB200717C001100002020-06-30 12:45PM EDT110.00113.22134.10136.35+113.22--0242.58%
FB200717C001200002020-06-22 6:45PM EDT120.00115.00124.35126.150.00--3222.27%
FB200717C001250002020-06-22 6:45PM EDT125.00108.25119.20121.350.00--5214.06%
FB200717C001300002020-06-22 6:45PM EDT130.0096.95114.20116.300.00-33199.22%
FB200717C001350002020-07-02 11:16AM EDT135.0099.45109.30111.20+99.45-40188.28%
FB200717C001400002020-07-10 10:00AM EDT140.00100.49104.10106.40+16.02+18.97%189174177.93%
FB200717C001450002020-07-10 1:21PM EDT145.0097.5999.20101.35+24.38+33.30%415170.70%
FB200717C001500002020-07-09 11:53AM EDT150.0091.3194.0096.40+23.10+33.87%135151.37%
FB200717C001550002020-07-06 9:39AM EDT155.0078.9789.1091.45+13.97+21.49%12151.17%
FB200717C001600002020-07-10 3:43PM EDT160.0084.7384.2085.75+26.93+46.59%5562171.68%
FB200717C001650002020-07-10 10:05AM EDT165.0074.8879.1081.45+12.75+20.52%310132.62%
FB200717C001700002020-07-10 9:51AM EDT170.0071.0074.1076.45+19.36+37.49%122123.63%
FB200717C001750002020-07-10 3:37PM EDT175.0070.0068.9571.55+27.86+66.11%569112.89%
FB200717C001800002020-07-09 12:27PM EDT180.0062.0063.7066.60+23.50+61.04%133693.75%
FB200717C001850002020-07-10 3:03PM EDT185.0059.6958.9561.30+25.23+73.22%2124682.42%
FB200717C001900002020-07-08 1:54PM EDT190.0052.9753.9556.55+23.90+82.22%1019888.28%
FB200717C001950002020-07-10 1:47PM EDT195.0047.2848.8551.40+21.39+82.62%2243568.36%
FB200717C002000002020-07-10 2:30PM EDT200.0043.2543.9046.25+22.85+112.01%142,970104.88%
FB200717C002050002020-07-10 3:03PM EDT205.0039.7939.0541.30+22.88+135.30%271,23459.96%
FB200717C002100002020-07-10 3:59PM EDT210.0035.3534.0035.50+22.15+167.80%722,23967.33%
FB200717C002125002020-07-10 2:53PM EDT212.5032.5532.1534.30+32.55+1,076.67%42369.14%
FB200717C002150002020-07-10 3:14PM EDT215.0030.1730.0531.00+19.57+184.62%2982,73559.57%
FB200717C002175002020-07-10 3:49PM EDT217.5027.8027.0028.75+18.66+204.16%5183350.98%
FB200717C002200002020-07-10 3:44PM EDT220.0025.5024.8525.70+17.60+222.78%6653,02455.13%
FB200717C002225002020-07-10 3:39PM EDT222.5022.6522.7523.20+15.80+230.66%42053650.64%
FB200717C002250002020-07-10 3:57PM EDT225.0020.8520.6520.90+15.00+256.41%5024,17749.66%
FB200717C002275002020-07-10 3:53PM EDT227.5018.3018.0518.50+13.10+251.92%4254146.44%
FB200717C002300002020-07-10 3:59PM EDT230.0016.1015.8016.40+11.90+283.33%1,79520,87746.75%
FB200717C002325002020-07-10 3:43PM EDT232.5013.6813.6514.05+10.03+274.79%1271,15543.12%
FB200717C002350002020-07-10 3:59PM EDT235.0011.9111.6011.90+8.91+297.00%1,16421,58641.09%
FB200717C002375002020-07-10 3:59PM EDT237.5010.009.7010.00+7.36+278.79%1,2071,30940.44%
FB200717C002400002020-07-10 3:59PM EDT240.008.258.108.30+6.13+289.15%7,10016,37040.23%
FB200717C002425002020-07-10 3:59PM EDT242.506.706.456.65+4.90+272.22%7,0943,16439.10%
FB200717C002450002020-07-10 3:59PM EDT245.005.305.205.35+3.83+260.54%11,0939,27539.26%
FB200717C002475002020-07-10 3:59PM EDT247.504.104.054.25+2.85+228.00%3,6992,02439.53%
FB200717C002500002020-07-10 3:59PM EDT250.003.103.053.15+2.05+195.24%20,02819,65038.40%
FB200717C002525002020-07-10 3:59PM EDT252.502.332.212.35+1.35+137.76%3,1062,11938.21%
FB200717C002550002020-07-10 3:59PM EDT255.001.711.651.71+0.96+128.00%4,85410,83137.99%
FB200717C002575002020-07-10 3:59PM EDT257.501.261.151.27+0.65+106.56%1,5823,56438.43%
FB200717C002600002020-07-10 3:59PM EDT260.000.920.910.92+0.39+73.58%5,1586,49138.67%
FB200717C002625002020-07-10 3:59PM EDT262.500.680.650.68+0.19+38.78%1,9032,49239.31%
FB200717C002650002020-07-10 3:59PM EDT265.000.520.480.51+0.07+15.56%1,4595,85440.09%
FB200717C002675002020-07-10 3:59PM EDT267.500.400.390.41+0.40+3,999.99%1,657-41.55%
FB200717C002700002020-07-10 3:58PM EDT270.000.300.280.35-0.02-6.25%1,5876,43043.41%
FB200717C002750002020-07-10 3:59PM EDT275.000.200.170.21-0.04-16.67%8122,03245.22%
FB200717C002800002020-07-10 3:59PM EDT280.000.140.100.15-0.07-33.33%5422,50648.24%
FB200717C002850002020-07-10 3:58PM EDT285.000.100.000.12-0.06-37.50%13181351.76%
FB200717C002900002020-07-10 3:56PM EDT290.000.090.080.09-0.04-30.77%7572454.10%
FB200717C002950002020-07-10 3:43PM EDT295.000.060.060.08-0.05-45.45%5383657.23%
FB200717C003000002020-07-10 3:54PM EDT300.000.060.050.06-0.04-40.00%2932,69359.96%
FB200717C003050002020-07-10 2:57PM EDT305.000.050.040.05-0.04-44.44%1492,50762.89%
FB200717C003100002020-07-10 3:54PM EDT310.000.040.030.04-0.07-63.64%5742,75164.84%
FB200717C003150002020-07-10 3:53PM EDT315.000.030.010.05-0.02-40.00%621,45167.97%
FB200717C003200002020-07-10 3:24PM EDT320.000.020.010.04-0.05-71.43%13545870.31%
FB200717C003250002020-07-10 3:42PM EDT325.000.020.000.02-0.03-60.00%1921,40567.97%
FB200717C003300002020-07-10 3:41PM EDT330.000.020.010.03-0.02-50.00%6467875.78%
FB200717C003350002020-07-10 1:26PM EDT335.000.020.010.02-0.03-60.00%1324877.34%
FB200717C003400002020-07-10 1:33PM EDT340.000.020.000.02-0.02-50.00%71,33278.13%
FB200717C003450002020-07-10 2:45PM EDT345.000.020.010.020.00-133983.59%
FB200717C003500002020-07-10 3:54PM EDT350.000.010.000.10-0.02-66.67%17959097.27%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200717P001050002020-07-02 3:51PM EDT105.000.010.000.00-0.02-66.67%3050.00%
FB200717P001100002020-07-02 3:46PM EDT110.000.010.000.00-0.04-80.00%9050.00%
FB200717P001150002020-07-06 9:53AM EDT115.000.010.000.00-0.04-80.00%5059150.00%
FB200717P001200002020-07-10 3:42PM EDT120.000.010.000.03-0.06-85.71%10171.88%
FB200717P001250002020-07-06 10:34AM EDT125.000.010.000.00-0.07-87.50%1018350.00%
FB200717P001300002020-07-06 10:35AM EDT130.000.010.000.01-0.10-90.91%370140.63%
FB200717P001350002020-07-02 10:06AM EDT135.000.020.000.11-0.10-83.33%76231164.06%
FB200717P001400002020-07-09 11:01AM EDT140.000.010.000.03-0.18-94.74%1337135.94%
FB200717P001450002020-07-06 2:16PM EDT145.000.010.000.02-0.23-95.83%255599123.44%
FB200717P001500002020-07-10 9:44AM EDT150.000.020.000.01-0.29-93.55%30109.38%
FB200717P001550002020-07-10 9:30AM EDT155.000.010.000.17-0.36-97.30%1254135.16%
FB200717P001600002020-07-10 3:41PM EDT160.000.010.000.02-0.47-97.92%11854101.56%
FB200717P001650002020-07-10 11:04AM EDT165.000.020.010.02-0.57-96.61%102,65498.44%
FB200717P001700002020-07-10 3:50PM EDT170.000.020.010.02-0.78-97.50%2572,85192.19%
FB200717P001750002020-07-10 3:49PM EDT175.000.020.010.04-1.01-98.06%106089.06%
FB200717P001800002020-07-10 3:50PM EDT180.000.030.020.05-1.29-97.73%83085.16%
FB200717P001850002020-07-10 2:46PM EDT185.000.050.040.05-1.71-97.16%393,05380.47%
FB200717P001900002020-07-10 3:14PM EDT190.000.060.050.06-2.31-97.47%79075.39%
FB200717P001950002020-07-10 3:49PM EDT195.000.070.070.08-3.08-97.78%2863,79171.29%
FB200717P002000002020-07-10 3:57PM EDT200.000.090.080.10-4.16-97.88%859065.82%
FB200717P002050002020-07-10 3:57PM EDT205.000.120.100.14-5.28-97.78%942061.13%
FB200717P002100002020-07-10 3:59PM EDT210.000.150.150.19-7.08-97.93%3,3497,04756.93%
FB200717P002125002020-07-10 3:34PM EDT212.500.200.160.20+0.20+2,000.00%16916753.71%
FB200717P002150002020-07-10 3:59PM EDT215.000.220.210.25-9.17-97.66%7205,81352.15%
FB200717P002175002020-07-10 3:54PM EDT217.500.270.260.27-10.31-97.45%564049.81%
FB200717P002200002020-07-10 3:56PM EDT220.000.330.320.34-11.67-97.25%1,6418,04648.05%
FB200717P002225002020-07-10 3:59PM EDT222.500.410.410.43-12.89-96.92%73588046.24%
FB200717P002250002020-07-10 3:59PM EDT225.000.530.530.63-14.41-96.45%3,1246,00246.14%
FB200717P002275002020-07-10 3:57PM EDT227.500.690.680.73-16.00-95.87%1,180043.31%
FB200717P002300002020-07-10 3:59PM EDT230.000.960.920.98-16.99-94.65%2,849042.21%
FB200717P002325002020-07-10 3:58PM EDT232.501.281.241.28-18.32-93.47%2,3652,58540.85%
FB200717P002350002020-07-10 3:59PM EDT235.001.721.701.79-20.07-92.11%6,93418,60740.70%
FB200717P002375002020-07-10 3:59PM EDT237.502.322.252.39-20.15-89.68%2,061040.09%
FB200717P002400002020-07-10 3:58PM EDT240.003.093.053.20-22.19-87.78%6,464039.99%
FB200717P002425002020-07-10 3:59PM EDT242.504.054.004.10-22.51-84.75%2,7071,46939.26%
FB200717P002450002020-07-10 3:59PM EDT245.005.155.055.25-23.50-82.02%1,9222,32839.04%
FB200717P002475002020-07-10 3:53PM EDT247.506.476.456.60-16.15-71.40%194038.93%
FB200717P002500002020-07-10 3:59PM EDT250.008.007.858.00-26.75-76.98%3372,18437.77%
FB200717P002525002020-07-10 3:18PM EDT252.5010.309.559.85-18.33-64.02%103038.79%
FB200717P002550002020-07-10 3:56PM EDT255.0011.4111.4511.75-17.86-61.02%58039.04%
FB200717P002575002020-07-09 11:38AM EDT257.5017.5513.5013.85-11.55-39.69%6040.06%
FB200717P002600002020-07-10 3:46PM EDT260.0016.0315.6516.05-25.97-61.83%2915941.21%
FB200717P002625002020-07-10 2:51PM EDT262.5018.7017.9018.30-3.70-16.52%3042.16%
FB200717P002650002020-07-10 3:11PM EDT265.0020.1520.0020.40-28.10-58.24%5039.33%
FB200717P002700002020-07-10 1:57PM EDT270.0028.0024.5025.20+1.48+5.58%3041.21%
FB200717P002750002020-07-07 12:43PM EDT275.0030.3028.6031.35-9.55-23.96%2069.68%
FB200717P002800002020-07-07 11:07AM EDT280.0034.6533.6036.15-2.95-7.85%1874.00%
FB200717P002850002020-07-01 11:09AM EDT285.0052.8638.6041.15-5.76-9.83%1380.96%
FB200717P002900002020-06-22 6:45PM EDT290.0065.6543.5046.000.00-1084.91%
FB200717P002950002020-07-09 10:41AM EDT295.0052.7548.3051.40+52.75-3098.56%
FB200717P003000002020-07-10 2:57PM EDT300.0055.4253.6055.95-0.58-1.04%62696.34%
FB200717P003100002020-06-22 6:45PM EDT310.0070.4063.6065.950.00--0107.96%
FB200717P003150002020-06-22 6:45PM EDT315.0090.6068.5570.800.00--0109.86%
FB200717P003200002020-06-22 6:45PM EDT320.0093.8573.8575.600.00-300109.52%
FB200717P003450002020-07-09 1:04PM EDT345.00100.3698.95100.60+100.36-10133.40%
FB200717P003500002020-07-09 1:04PM EDT350.00107.80104.85105.10+107.80+0.56%1096.48%