FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200409C000950002020-04-03 2:40PM EDT95.0057.0575.3079.500.00-10341.41%
FB200409C001000002020-03-27 3:34PM EDT100.0059.2070.5574.300.00-595323.44%
FB200409C001050002020-03-24 2:44PM EDT105.0052.0265.4068.950.00-211472.66%
FB200409C001100002020-04-07 2:41PM EDT110.0057.9560.5063.450.00-68400.49%
FB200409C001150002020-03-23 3:35PM EDT115.0031.6555.4559.450.00-2121254.30%
FB200409C001200002020-03-23 3:14PM EDT120.0028.8550.5553.650.00-9027348.83%
FB200409C001250002020-04-06 12:13PM EDT125.0046.0045.6549.00+9.00+24.32%1126165.63%
FB200409C001280002020-03-31 10:40AM EDT128.0042.1542.5545.750.00-251304.00%
FB200409C001290002020-04-07 3:09PM EDT129.0040.0041.3544.950.00-326308.30%
FB200409C001300002020-04-07 3:27PM EDT130.0039.5042.4044.100.00-456262.40%
FB200409C001310002020-03-27 12:36PM EDT131.0027.1039.5543.000.00-59298.14%
FB200409C001320002020-04-08 9:41AM EDT132.0039.1538.4041.95+1.10+2.89%314289.45%
FB200409C001330002020-04-07 3:09PM EDT133.0036.0037.7539.650.00-190198.63%
FB200409C001340002020-03-26 3:15PM EDT134.0029.1536.6039.850.00-3925272.17%
FB200409C001350002020-04-06 1:09PM EDT135.0036.6035.4038.700.00-313258.69%
FB200409C001360002020-03-26 2:20PM EDT136.0024.0034.4038.150.00-244273.63%
FB200409C001370002020-04-08 12:51PM EDT137.0034.8533.6035.75+12.20+53.86%2351188.57%
FB200409C001380002020-04-06 1:17PM EDT138.0024.0532.4535.700.00-229240.82%
FB200409C001390002020-04-03 3:50PM EDT139.0015.2531.7034.750.00-426237.21%
FB200409C001400002020-04-07 3:44PM EDT140.0030.7530.5034.45+1.75+6.03%453145.90%
FB200409C001410002020-04-03 1:37PM EDT141.0018.5529.5032.900.00-616231.93%
FB200409C001420002020-04-06 10:02AM EDT142.0018.2028.5031.900.00-642225.93%
FB200409C001430002020-04-06 1:51PM EDT143.0020.0027.6530.400.00-142197.46%
FB200409C001440002020-04-08 10:53AM EDT144.0026.1526.4529.95+2.57+10.90%353216.02%
FB200409C001450002020-04-08 11:40AM EDT145.0026.1026.9527.80+1.55+6.31%26253108.98%
FB200409C001460002020-04-07 2:54PM EDT146.0025.0126.2527.10+3.21+14.72%1141139.36%
FB200409C001470002020-04-07 1:57PM EDT147.0023.0523.4527.000.00-1120199.90%
FB200409C001480002020-04-08 1:13PM EDT148.0024.4023.9024.80+0.35+1.46%74192.19%
FB200409C001490002020-04-08 12:10PM EDT149.0022.3021.4525.30+3.05+15.84%17394.14%
FB200409C001500002020-04-08 1:17PM EDT150.0022.4521.6022.90+3.50+18.47%61419134.67%
FB200409C001525002020-04-08 1:00PM EDT152.5019.3019.9520.30+2.70+16.27%98639105.86%
FB200409C001550002020-04-08 1:13PM EDT155.0016.8716.9017.75+2.12+14.37%7386461.33%
FB200409C001575002020-04-08 12:39PM EDT157.5014.7514.6515.35+2.90+24.47%5493474.71%
FB200409C001600002020-04-08 1:19PM EDT160.0012.4012.2512.90+2.40+24.00%2801,56768.75%
FB200409C001625002020-04-08 1:18PM EDT162.5010.1710.1510.35+2.37+30.38%3991,99265.58%
FB200409C001650002020-04-08 1:24PM EDT165.008.007.908.10+2.79+53.55%1,1042,89061.43%
FB200409C001675002020-04-08 1:24PM EDT167.505.805.705.90+2.00+52.63%9763,21455.03%
FB200409C001700002020-04-08 1:23PM EDT170.003.793.703.85+1.80+90.45%4,8824,26350.17%
FB200409C001725002020-04-08 1:24PM EDT172.502.122.042.11+0.90+73.77%7,5504,25443.38%
FB200409C001750002020-04-08 1:24PM EDT175.000.990.941.00+0.41+70.69%5,1014,20940.48%
FB200409C001775002020-04-08 1:24PM EDT177.500.400.360.41+0.12+42.86%2,4812,85339.40%
FB200409C001800002020-04-08 1:23PM EDT180.000.150.120.150.00-7,52612,01339.36%
FB200409C001825002020-04-08 1:17PM EDT182.500.060.050.07-0.02-25.00%1923,43341.99%
FB200409C001850002020-04-08 12:33PM EDT185.000.030.030.04-0.03-50.00%14890945.90%
FB200409C001875002020-04-08 1:05PM EDT187.500.030.020.04-0.02-40.00%12659051.17%
FB200409C001900002020-04-08 11:28AM EDT190.000.020.010.03-0.04-66.67%1973154.69%
FB200409C001925002020-04-08 12:47PM EDT192.500.020.010.03-0.02-50.00%127761.72%
FB200409C001950002020-04-08 12:56PM EDT195.000.020.010.02-0.02-50.00%1,37373565.63%
FB200409C001975002020-04-08 10:00AM EDT197.500.010.000.01-0.01-50.00%1019564.06%
FB200409C002000002020-04-08 9:31AM EDT200.000.020.000.01+0.01+100.00%255768.75%
FB200409C002025002020-04-08 10:00AM EDT202.500.010.000.010.00-122975.00%
FB200409C002050002020-04-07 1:47PM EDT205.000.010.000.010.00-1,0062,08778.13%
FB200409C002075002020-03-27 9:40AM EDT207.500.080.000.010.00-12884.38%
FB200409C002100002020-04-07 12:22PM EDT210.000.040.000.010.00-39990.63%
FB200409C002125002020-03-30 10:16AM EDT212.500.030.000.050.00-434110.16%
FB200409C002150002020-04-07 9:43AM EDT215.000.180.000.070.00-132120.31%
FB200409C002175002020-03-13 10:23AM EDT217.500.060.000.070.00-517125.78%
FB200409C002200002020-04-02 1:37PM EDT220.000.010.000.080.00-227132.81%
FB200409C002225002020-03-04 4:44PM EDT222.500.130.000.100.00-335141.80%
FB200409C002250002020-04-08 11:42AM EDT225.000.030.000.010.00-1079118.75%
FB200409C002275002020-04-01 10:03AM EDT227.500.010.000.010.00-19121.88%
FB200409C002300002020-03-18 11:12AM EDT230.000.110.000.010.00-1147125.00%
FB200409C002325002020-04-06 1:54PM EDT232.500.010.000.020.00-139137.50%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200409P000750002020-03-27 9:47AM EDT75.000.060.000.090.00-161425.00%
FB200409P000800002020-04-03 3:27PM EDT80.000.010.000.010.00-1069325.00%
FB200409P000850002020-03-25 3:50PM EDT85.000.150.000.100.00-226368.75%
FB200409P000900002020-03-27 1:34PM EDT90.000.080.000.120.00-3530348.44%
FB200409P000950002020-04-07 3:21PM EDT95.000.010.000.110.00-188318.75%
FB200409P001000002020-04-03 3:42PM EDT100.000.030.000.030.00-1955256.25%
FB200409P001050002020-04-07 3:32PM EDT105.000.010.000.070.00-3173256.25%
FB200409P001100002020-04-07 3:32PM EDT110.000.020.000.010.00-1501193.75%
FB200409P001150002020-04-06 10:47AM EDT115.000.020.000.020.00-3218187.50%
FB200409P001200002020-04-07 1:09PM EDT120.000.020.000.010.00-4484156.25%
FB200409P001250002020-04-08 10:37AM EDT125.000.010.000.010.00-35580143.75%
FB200409P001280002020-04-08 12:01PM EDT128.000.010.000.01-0.01-50.00%7330131.25%
FB200409P001290002020-04-06 9:38AM EDT129.000.030.000.030.00-101123143.75%
FB200409P001300002020-04-08 10:17AM EDT130.000.010.000.01-0.01-50.00%80685125.00%
FB200409P001310002020-04-08 10:18AM EDT131.000.030.000.09+0.02+200.00%3073153.91%
FB200409P001320002020-04-06 9:30AM EDT132.000.010.000.050.00-134139.84%
FB200409P001330002020-04-07 2:35PM EDT133.000.050.000.030.00-24292129.69%
FB200409P001340002020-04-07 10:28AM EDT134.000.010.000.010.00-692112.50%
FB200409P001350002020-04-08 10:17AM EDT135.000.030.000.07+0.01+50.00%80789134.38%
FB200409P001360002020-04-08 10:29AM EDT136.000.010.000.09-0.01-50.00%1653134.38%
FB200409P001370002020-04-08 11:52AM EDT137.000.010.000.03-0.02-66.67%1320115.63%
FB200409P001380002020-04-08 9:49AM EDT138.000.010.000.06-0.01-50.00%1235121.09%
FB200409P001390002020-04-07 3:50PM EDT139.000.030.000.070.00-83171119.53%
FB200409P001400002020-04-08 12:56PM EDT140.000.010.010.02-0.08-88.89%141,209106.25%
FB200409P001410002020-04-07 11:04AM EDT141.000.050.000.090.00-194324116.41%
FB200409P001420002020-04-08 12:48PM EDT142.000.010.000.03-0.03-75.00%21,08798.44%
FB200409P001430002020-04-07 1:15PM EDT143.000.050.000.030.00-13547095.31%
FB200409P001440002020-04-07 3:45PM EDT144.000.040.010.020.00-5673992.19%
FB200409P001450002020-04-08 12:50PM EDT145.000.010.000.04-0.07-87.50%991,71592.19%
FB200409P001460002020-04-08 11:59AM EDT146.000.010.000.04-0.06-85.71%4955889.06%
FB200409P001470002020-04-08 12:22PM EDT147.000.010.000.04-0.04-80.00%1338185.94%
FB200409P001480002020-04-08 12:29PM EDT148.000.030.000.04-0.05-62.50%461,28182.81%
FB200409P001490002020-04-08 11:49AM EDT149.000.020.020.03-0.09-81.82%6576281.25%
FB200409P001500002020-04-08 1:18PM EDT150.000.040.020.03-0.07-63.64%4232,71978.13%
FB200409P001525002020-04-08 1:24PM EDT152.500.030.020.04-0.12-80.00%19782671.09%
FB200409P001550002020-04-08 1:18PM EDT155.000.050.040.05-0.20-80.00%1,2103,01266.41%
FB200409P001575002020-04-08 1:23PM EDT157.500.070.070.08-0.30-81.08%1,3592,42562.50%
FB200409P001600002020-04-08 1:23PM EDT160.000.120.120.13-0.52-81.25%2,1853,99058.20%
FB200409P001625002020-04-08 1:24PM EDT162.500.210.210.22-0.83-79.81%1,8552,86554.20%
FB200409P001650002020-04-08 1:23PM EDT165.000.380.360.38-1.12-74.67%6,2352,15350.29%
FB200409P001675002020-04-08 1:22PM EDT167.500.650.610.67-1.60-71.11%3,5091,84546.29%
FB200409P001700002020-04-08 1:24PM EDT170.001.091.081.12-2.11-65.94%5,0922,14640.97%
FB200409P001725002020-04-08 1:24PM EDT172.501.951.921.98-2.65-57.61%1,37141836.91%
FB200409P001750002020-04-08 1:18PM EDT175.003.453.253.40-3.35-49.26%24930833.64%
FB200409P001775002020-04-08 12:42PM EDT177.505.705.105.35-3.05-34.86%1720329.40%
FB200409P001800002020-04-08 1:24PM EDT180.007.307.358.05-4.69-39.12%3816048.83%
FB200409P001825002020-04-08 1:15PM EDT182.5010.009.2510.00-3.65-26.74%621590.00%
FB200409P001850002020-04-08 12:53PM EDT185.0013.4311.4012.85-2.42-15.27%824157.62%
FB200409P001875002020-04-08 10:19AM EDT187.5018.7013.3515.35+0.45+2.47%1814766.02%
FB200409P001900002020-04-08 11:05AM EDT190.0019.4517.0017.50-1.20-5.81%122170.00%
FB200409P001925002020-04-07 3:34PM EDT192.5023.5118.8521.900.00-15784.57%
FB200409P001950002020-04-07 1:48PM EDT195.0023.3020.6523.10-0.70-2.92%124108.98%
FB200409P001975002020-04-07 3:32PM EDT197.5028.5423.7025.300.00-342191.41%
FB200409P002000002020-04-08 9:44AM EDT200.0029.2025.9527.85+0.75+2.64%146104.69%
FB200409P002025002020-03-26 11:49AM EDT202.5041.6028.9031.600.00-3095.31%
FB200409P002050002020-04-03 1:49PM EDT205.0053.2031.1034.550.00-50115.63%
FB200409P002075002020-03-25 9:40AM EDT207.5046.5533.7036.600.00-30200.10%
FB200409P002100002020-04-07 3:10PM EDT210.0040.8136.7039.300.00-310148.63%
FB200409P002125002020-03-20 3:45PM EDT212.5063.1139.1042.100.00-200164.26%
FB200409P002150002020-03-25 3:06PM EDT215.0055.0041.3044.300.00-50137.11%
FB200409P002175002020-04-06 2:14PM EDT217.5054.6043.0547.050.00-10252.93%
FB200409P002275002020-03-27 4:08AM EDT227.5037.7574.4076.000.00-10723.73%
FB200409P002325002020-04-06 12:14AM EDT232.5071.4558.7562.000.00--0191.41%