FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190621C000550002019-06-18 10:20AM EDT55.00135.75133.20133.700.00-4429603.91%
FB190621C000600002019-06-12 11:41AM EDT60.00113.55128.15128.800.00-167387.50%
FB190621C000650002019-06-12 11:39AM EDT65.00109.45123.20123.750.00-23362.50%
FB190621C000700002019-06-18 2:46PM EDT70.00118.90118.15118.850.00-247390.63%
FB190621C000750002019-06-07 10:57AM EDT75.00118.65113.20113.800.00-217362.50%
FB190621C000800002019-06-18 10:38AM EDT80.00112.25108.15108.850.00-5159339.06%
FB190621C000850002019-06-04 3:55PM EDT85.0082.30103.20103.750.00-34155268.75%
FB190621C000900002019-06-17 10:01AM EDT90.0096.8598.2098.850.00-29633314.06%
FB190621C000950002019-06-07 10:57AM EDT95.0070.4593.2093.800.00-556275.00%
FB190621C001000002019-06-18 12:54PM EDT100.0088.7088.2088.850.00-11,857272.66%
FB190621C001050002019-06-07 10:57AM EDT105.0086.2583.2083.750.00-14433200.00%
FB190621C001100002019-06-18 10:08AM EDT110.0081.5678.2078.850.00-1730234.38%
FB190621C001150002019-06-12 10:58AM EDT115.0062.1073.2073.750.00-21,475171.88%
FB190621C001200002019-06-17 3:39PM EDT120.0068.5068.2568.850.00-13937208.59%
FB190621C001250002019-06-18 3:58PM EDT125.0063.4763.2563.750.00-10829171.09%
FB190621C001300002019-06-18 3:54PM EDT130.0058.9658.2058.800.00-332,666156.25%
FB190621C001350002019-06-18 3:42PM EDT135.0053.9153.2553.750.00-91,991141.41%
FB190621C001400002019-06-18 3:46PM EDT140.0049.0048.2048.850.00-2044,440136.72%
FB190621C001450002019-06-18 3:58PM EDT145.0043.4743.2543.750.00-484,154114.06%
FB190621C001500002019-06-18 3:58PM EDT150.0038.4538.2038.800.00-30310,364100.39%
FB190621C001550002019-06-18 3:47PM EDT155.0034.0233.2533.750.00-4254,41987.50%
FB190621C001600002019-06-18 3:57PM EDT160.0028.4428.2028.850.00-40513,02080.47%
FB190621C001625002019-06-18 3:56PM EDT162.5025.9525.7526.250.00-911,09168.36%
FB190621C001650002019-06-18 3:57PM EDT165.0023.4623.2023.800.00-2259,99262.11%
FB190621C001675002019-06-18 2:37PM EDT167.5021.7520.7521.300.00-1291,78460.55%
FB190621C001700002019-06-18 3:48PM EDT170.0019.1018.2018.850.00-63915,54053.91%
FB190621C001725002019-06-18 3:59PM EDT172.5015.8515.8016.250.00-1252,31363.57%
FB190621C001750002019-06-18 3:59PM EDT175.0013.6013.3013.850.00-1,56814,51959.47%
FB190621C001775002019-06-18 3:57PM EDT177.5010.9710.8511.350.00-3512,60250.73%
FB190621C001800002019-06-18 3:58PM EDT180.008.578.508.950.00-3,02022,74744.73%
FB190621C001825002019-06-18 3:59PM EDT182.506.406.156.550.00-1,2686,07737.50%
FB190621C001850002019-06-18 3:59PM EDT185.004.304.354.500.00-6,39816,72035.11%
FB190621C001875002019-06-18 3:59PM EDT187.502.752.692.860.00-5,9495,92934.47%
FB190621C001900002019-06-18 3:59PM EDT190.001.531.531.600.00-32,77119,08733.37%
FB190621C001925002019-06-18 3:59PM EDT192.500.820.810.860.00-29,70811,88034.03%
FB190621C001950002019-06-18 3:59PM EDT195.000.410.410.460.00-44,16125,93235.50%
FB190621C001975002019-06-18 3:59PM EDT197.500.230.210.240.00-16,2119,20437.01%
FB190621C002000002019-06-18 3:59PM EDT200.000.150.140.150.00-87,27163,27440.04%
FB190621C002025002019-06-18 3:59PM EDT202.500.090.080.090.00-9,1647,37442.38%
FB190621C002050002019-06-18 3:59PM EDT205.000.070.060.070.00-5,83719,43846.29%
FB190621C002075002019-06-18 3:59PM EDT207.500.050.040.050.00-1,0921,87049.41%
FB190621C002100002019-06-18 3:59PM EDT210.000.030.020.030.00-3,68718,85250.00%
FB190621C002150002019-06-18 3:59PM EDT215.000.020.010.020.00-2,10712,45156.25%
FB190621C002200002019-06-18 3:48PM EDT220.000.010.000.010.00-3,92914,28457.81%
FB190621C002250002019-06-18 3:09PM EDT225.000.010.000.010.00-5604,76465.63%
FB190621C002300002019-06-18 12:21PM EDT230.000.010.000.010.00-6783,24071.88%
FB190621C002350002019-06-18 11:01AM EDT235.000.010.000.010.00-1272,44879.69%
FB190621C002400002019-06-17 3:55PM EDT240.000.010.000.010.00-165,63787.50%
FB190621C002450002019-05-30 9:52AM EDT245.000.010.000.010.00-11,86793.75%
FB190621C002500002019-06-18 9:30AM EDT250.000.010.000.010.00-410,725100.00%
FB190621C002550002019-06-07 10:57AM EDT255.000.010.000.010.00-2010,367106.25%
FB190621C002600002019-06-07 10:57AM EDT260.000.010.000.010.00-404,889112.50%
FB190621C002700002019-06-07 10:57AM EDT270.000.010.000.010.00-51,259125.00%
FB190621C002800002019-06-18 11:46AM EDT280.000.010.000.010.00-61,270137.50%
FB190621C002900002019-06-07 10:57AM EDT290.000.010.000.010.00-25479146.88%
FB190621C003000002019-06-07 10:57AM EDT300.000.010.000.010.00-251,706156.25%
FB190621C003100002019-06-07 10:57AM EDT310.000.010.000.010.00-5311168.75%
FB190621C003200002019-06-07 10:57AM EDT320.000.010.000.020.00-351,931187.50%
Ponepor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB190621P000550002019-06-07 10:57AM EDT55.000.040.000.010.00-2501,021412.50%
FB190621P000600002019-06-07 10:57AM EDT60.000.010.000.010.00-5494387.50%
FB190621P000650002019-06-07 10:57AM EDT65.000.010.000.010.00-100438362.50%
FB190621P000700002019-06-07 10:57AM EDT70.000.010.000.010.00-15726337.50%
FB190621P000750002019-05-31 9:59AM EDT75.000.010.000.010.00-2995312.50%
FB190621P000800002019-06-07 10:57AM EDT80.000.010.000.010.00-42,216287.50%
FB190621P000850002019-06-07 10:57AM EDT85.000.010.000.010.00-22,730275.00%
FB190621P000900002019-06-07 10:57AM EDT90.000.010.000.010.00-102,010250.00%
FB190621P000950002019-06-05 9:46AM EDT95.000.010.000.010.00-64,481237.50%
FB190621P001000002019-06-10 9:54AM EDT100.000.010.000.010.00-17,900218.75%
FB190621P001050002019-06-04 3:12PM EDT105.000.010.000.010.00-238,732200.00%
FB190621P001100002019-06-06 1:53PM EDT110.000.010.000.010.00-30321,972187.50%
FB190621P001150002019-06-14 9:49AM EDT115.000.010.000.020.00-26,368181.25%
FB190621P001200002019-06-18 9:39AM EDT120.000.010.000.320.00-1011,807228.52%
FB190621P001250002019-06-17 3:32PM EDT125.000.010.000.020.00-213,700153.13%
FB190621P001300002019-06-18 10:54AM EDT130.000.010.000.020.00-421,009140.63%
FB190621P001350002019-06-17 3:57PM EDT135.000.010.000.010.00-710,336118.75%
FB190621P001400002019-06-17 12:32PM EDT140.000.010.000.010.00-5521,324106.25%
FB190621P001450002019-06-18 1:43PM EDT145.000.010.000.010.00-212,82696.88%
FB190621P001500002019-06-18 3:46PM EDT150.000.010.000.010.00-3020,76684.38%
FB190621P001550002019-06-18 11:51AM EDT155.000.010.000.020.00-7518,00478.13%
FB190621P001600002019-06-18 3:50PM EDT160.000.010.000.010.00-1,03026,87262.50%
FB190621P001625002019-06-18 3:57PM EDT162.500.020.010.020.00-2005,13763.28%
FB190621P001650002019-06-18 3:53PM EDT165.000.020.010.020.00-70113,35557.03%
FB190621P001675002019-06-18 11:43AM EDT167.500.020.010.020.00-812,79851.56%
FB190621P001700002019-06-18 3:42PM EDT170.000.020.020.030.00-1,31216,02949.61%
FB190621P001725002019-06-18 3:50PM EDT172.500.030.020.040.00-8005,08345.12%
FB190621P001750002019-06-18 3:59PM EDT175.000.050.040.050.00-2,58813,96940.04%
FB190621P001775002019-06-18 3:59PM EDT177.500.090.080.100.00-1,1076,98637.70%
FB190621P001800002019-06-18 3:59PM EDT180.000.180.150.190.00-8,36417,03534.91%
FB190621P001825002019-06-18 3:59PM EDT182.500.420.350.420.00-8,0035,09033.55%
FB190621P001850002019-06-18 3:59PM EDT185.000.860.800.900.00-16,95917,41732.81%
FB190621P001875002019-06-18 3:59PM EDT187.501.761.661.760.00-15,0756,45032.52%
FB190621P001900002019-06-18 3:59PM EDT190.003.043.003.050.00-19,5548,29532.15%
FB190621P001925002019-06-18 3:54PM EDT192.504.594.654.900.00-6,2561,22134.23%
FB190621P001950002019-06-18 3:58PM EDT195.007.106.757.000.00-9151,40735.79%
FB190621P001975002019-06-18 3:54PM EDT197.508.859.059.300.00-68338038.09%
FB190621P002000002019-06-18 3:45PM EDT200.0011.1011.3011.950.00-69758050.93%
FB190621P002025002019-06-18 12:41PM EDT202.5013.4013.8514.350.00-12520754.74%
FB190621P002050002019-06-18 3:01PM EDT205.0016.0516.2516.900.00-10722063.77%
FB190621P002075002019-06-18 3:39PM EDT207.5018.9018.7519.350.00-7911368.46%
FB190621P002100002019-06-18 1:16PM EDT210.0021.7521.2021.850.00-1323875.00%
FB190621P002150002019-06-18 1:01PM EDT215.0027.3526.3026.800.00-701057.81%
FB190621P002200002019-06-18 3:57PM EDT220.0031.6531.2031.850.00-1304899.32%
FB190621P002250002019-06-18 2:24PM EDT225.0035.5536.3036.800.00-60375.00%
FB190621P002300002019-06-18 3:13PM EDT230.0041.0041.2041.850.00-4626121.48%
FB190621P002350002019-06-18 9:50AM EDT235.0041.9046.3046.800.00-16090.63%
FB190621P002400002019-06-07 10:57AM EDT240.0051.7851.2051.850.00-430141.99%
FB190621P002450002019-06-10 12:01AM EDT245.00101.8056.2556.800.00-00147.46%
FB190621P002500002019-06-10 12:01AM EDT250.0084.9061.2061.850.00-20161.13%
FB190621P002600002019-06-03 2:00PM EDT260.0097.0371.2071.850.00-11179.10%
FB190621P002700002019-06-10 12:01AM EDT270.00105.1581.2581.800.00-10191.02%
FB190621P002800002019-06-10 12:01AM EDT280.00111.2091.2091.850.00-00212.31%
FB190621P002900002019-06-10 12:01AM EDT290.00146.75101.25101.800.00-00221.88%
FB190621P003000002019-06-10 12:01AM EDT300.00124.51111.20111.850.00-00242.19%
FB190621P003100002019-06-10 12:01AM EDT310.00102.15121.25121.800.00-00250.00%
FB190621P003200002019-06-04 9:52AM EDT320.00157.45131.20131.850.00-00269.53%