FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190426C001250002019-04-23 11:51AM EDT125.0058.250.000.000.00-7600.00%
FB190426C001300002019-04-22 12:02PM EDT130.0050.760.000.000.00-270.00%
FB190426C001350002019-04-17 3:59PM EDT135.0043.850.000.000.00-340.00%
FB190426C001400002019-04-22 10:59AM EDT140.0040.200.000.000.00-1190.00%
FB190426C001430002019-04-22 2:06PM EDT143.0037.830.000.000.00-1230.00%
FB190426C001440002019-03-21 11:19AM EDT144.0022.0034.1034.600.00-550.00%
FB190426C001450002019-04-23 1:35PM EDT145.0038.570.000.000.00-3450.00%
FB190426C001460002019-04-22 9:39AM EDT146.0033.400.000.000.00-2320.00%
FB190426C001470002019-03-22 9:46AM EDT147.0021.6032.3532.800.00-12620.00%
FB190426C001480002019-04-22 11:12AM EDT148.0032.050.000.000.00-10100.00%
FB190426C001490002019-04-22 2:52PM EDT149.0032.260.000.000.00-11140.00%
FB190426C001500002019-04-23 3:14PM EDT150.0034.200.000.000.00-262710.00%
FB190426C001525002019-04-22 11:15AM EDT152.5027.750.000.000.00-37300.00%
FB190426C001550002019-04-23 3:42PM EDT155.0029.050.000.000.00-5520.00%
FB190426C001575002019-04-23 3:16PM EDT157.5026.900.000.000.00-91040.00%
FB190426C001600002019-04-23 3:18PM EDT160.0024.350.000.000.00-756250.00%
FB190426C001625002019-04-23 3:58PM EDT162.5021.440.000.000.00-395280.00%
FB190426C001650002019-04-23 3:54PM EDT165.0019.070.000.000.00-1082,2920.00%
FB190426C001675002019-04-23 3:54PM EDT167.5016.610.000.000.00-1456860.00%
FB190426C001700002019-04-23 3:56PM EDT170.0014.580.000.000.00-6693,6240.00%
FB190426C001725002019-04-23 3:58PM EDT172.5012.550.000.000.00-9302,4100.00%
FB190426C001750002019-04-23 3:59PM EDT175.0010.690.000.000.00-3,3954,5160.00%
FB190426C001775002019-04-23 3:58PM EDT177.509.050.000.000.00-1,1944,4140.00%
FB190426C001800002019-04-23 3:59PM EDT180.007.590.000.000.00-7,25215,2100.00%
FB190426C001825002019-04-23 3:59PM EDT182.506.300.000.000.00-6,1558,2460.00%
FB190426C001850002019-04-23 3:59PM EDT185.005.050.000.000.00-7,9767,3471.56%
FB190426C001875002019-04-23 3:59PM EDT187.503.950.000.000.00-3,0894,4016.25%
FB190426C001900002019-04-23 3:59PM EDT190.003.000.000.000.00-12,83816,2686.25%
FB190426C001925002019-04-23 3:59PM EDT192.502.150.000.000.00-2,4673,08612.50%
FB190426C001950002019-04-23 3:59PM EDT195.001.550.000.000.00-7,6428,05312.50%
FB190426C001975002019-04-23 3:59PM EDT197.501.070.000.000.00-3,8435,55525.00%
FB190426C002000002019-04-23 3:59PM EDT200.000.750.000.000.00-8,3697,65925.00%
FB190426C002025002019-04-23 3:58PM EDT202.500.520.000.000.00-1,3381,47325.00%
FB190426C002050002019-04-23 3:59PM EDT205.000.360.000.000.00-2,7693,70225.00%
FB190426C002075002019-04-23 3:56PM EDT207.500.260.000.000.00-31687325.00%
FB190426C002100002019-04-23 3:59PM EDT210.000.180.000.000.00-9162,14025.00%
FB190426C002150002019-04-23 3:59PM EDT215.000.100.000.000.00-1,4951,71950.00%
FB190426C002200002019-04-23 3:57PM EDT220.000.060.000.000.00-9531,36750.00%
FB190426C002250002019-04-23 3:58PM EDT225.000.040.000.000.00-1,2921,85650.00%
Ponepor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190426P001250002019-04-23 9:30AM EDT125.000.030.000.000.00-116550.00%
FB190426P001300002019-04-23 9:50AM EDT130.000.010.000.000.00-2019350.00%
FB190426P001350002019-04-18 3:42PM EDT135.000.010.010.000.00-5371112.50%
FB190426P001400002019-04-23 1:02PM EDT140.000.010.000.000.00-361450.00%
FB190426P001420002019-04-16 2:40PM EDT142.000.020.000.000.00-165750.00%
FB190426P001430002019-04-23 10:06AM EDT143.000.010.000.000.00-214750.00%
FB190426P001440002019-04-23 10:35AM EDT144.000.010.000.000.00-112150.00%
FB190426P001450002019-04-23 1:26PM EDT145.000.010.000.000.00-421,07950.00%
FB190426P001460002019-04-23 1:31PM EDT146.000.010.000.000.00-3961450.00%
FB190426P001470002019-04-23 3:47PM EDT147.000.020.000.000.00-10860350.00%
FB190426P001480002019-04-23 3:23PM EDT148.000.010.000.000.00-2262850.00%
FB190426P001490002019-04-23 3:27PM EDT149.000.020.000.000.00-4667650.00%
FB190426P001500002019-04-23 3:48PM EDT150.000.030.000.000.00-1891,62250.00%
FB190426P001525002019-04-23 3:57PM EDT152.500.030.000.000.00-3111,78350.00%
FB190426P001550002019-04-23 3:58PM EDT155.000.050.000.000.00-1,5912,57350.00%
FB190426P001575002019-04-23 3:57PM EDT157.500.090.000.000.00-3532,29450.00%
FB190426P001600002019-04-23 3:59PM EDT160.000.140.000.000.00-1,1504,27825.00%
FB190426P001625002019-04-23 3:57PM EDT162.500.210.000.000.00-1,2132,07325.00%
FB190426P001650002019-04-23 3:59PM EDT165.000.340.000.000.00-1,5045,10525.00%
FB190426P001675002019-04-23 3:59PM EDT167.500.520.000.000.00-2,6073,65625.00%
FB190426P001700002019-04-23 3:59PM EDT170.000.850.000.000.00-3,6876,93825.00%
FB190426P001725002019-04-23 3:59PM EDT172.501.330.000.000.00-3,3813,41712.50%
FB190426P001750002019-04-23 3:59PM EDT175.002.000.000.000.00-5,98010,73312.50%
FB190426P001775002019-04-23 3:59PM EDT177.502.880.000.000.00-2,8033,39112.50%
FB190426P001800002019-04-23 3:59PM EDT180.003.850.000.000.00-3,0426,4786.25%
FB190426P001825002019-04-23 3:59PM EDT182.505.000.000.000.00-3,1892,1091.56%
FB190426P001850002019-04-23 3:59PM EDT185.006.330.000.000.00-1,9921,6440.00%
FB190426P001875002019-04-23 3:56PM EDT187.507.700.000.000.00-2786180.00%
FB190426P001900002019-04-23 3:58PM EDT190.009.230.000.000.00-3261,2470.00%
FB190426P001950002019-04-23 3:40PM EDT195.0012.720.000.000.00-385750.00%
FB190426P001975002019-04-23 3:27PM EDT197.5014.630.000.000.00-1004920.00%