Mercados españoles abiertos en 7 hrs 23 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,02-5,73 (-2,25%)
Al cierre: 4:00PM EDT

246,21 -2,81 (-1,13 %)
Después del cierre: 7:29PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200925C001300002020-09-17 10:09AM EDT130.00124.20118.45119.700.00-65270.31%
FB200925C001350002020-09-15 2:49PM EDT135.00124.24113.45114.700.00-413256.25%
FB200925C001400002020-09-23 9:43AM EDT140.00117.95108.45109.70+11.55+10.86%114242.19%
FB200925C001450002020-09-10 11:08AM EDT145.00101.80103.45104.700.00-39228.13%
FB200925C001500002020-09-03 10:31AM EDT150.00117.4598.5099.650.00--7214.84%
FB200925C001550002020-09-18 3:36PM EDT155.0091.5093.5094.650.00-26202.34%
FB200925C001600002020-09-21 12:11AM EDT160.0092.8488.5089.650.00--11189.84%
FB200925C001650002020-09-17 9:44AM EDT165.0094.1083.5084.650.00--2177.34%
FB200925C001700002020-09-03 10:46AM EDT170.0076.8078.5079.650.00-38165.63%
FB200925C001750002020-09-15 10:15AM EDT175.0079.5573.5074.650.00-19154.69%
FB200925C001800002020-09-11 3:16PM EDT180.0086.6568.5069.650.00-37142.97%
FB200925C001850002020-09-18 10:57AM EDT185.0069.1063.5064.650.00-45132.03%
FB200925C001900002020-09-23 1:43PM EDT190.0062.9958.5059.65+4.14+7.03%211121.48%
FB200925C001950002020-09-15 2:58PM EDT195.0058.1253.5054.650.00-111110.94%
FB200925C002000002020-09-23 3:47PM EDT200.0048.6548.5049.65+1.60+3.40%731100.78%
FB200925C002050002020-09-21 1:06PM EDT205.0042.6643.5044.650.00-33990.63%
FB200925C002100002020-09-23 2:16PM EDT210.0040.5438.5039.65+1.84+4.75%101680.47%
FB200925C002150002020-09-21 10:59AM EDT215.0033.1033.8534.450.00-151279.69%
FB200925C002200002020-09-23 3:57PM EDT220.0029.1028.8529.45-6.13-17.40%2724368.95%
FB200925C002250002020-09-23 3:13PM EDT225.0025.1023.9024.50-4.25-14.48%35261.52%
FB200925C002275002020-09-23 10:20AM EDT227.5027.0021.4522.05+1.85+7.36%17658.59%
FB200925C002300002020-09-23 2:45PM EDT230.0020.3519.1019.45-4.21-17.14%2111,42153.91%
FB200925C002325002020-09-22 1:38PM EDT232.5018.8516.7017.200.00-295554.00%
FB200925C002350002020-09-23 3:59PM EDT235.0014.7514.3514.80-4.15-21.96%18313250.83%
FB200925C002375002020-09-23 3:09PM EDT237.5012.1012.1012.45-5.25-30.26%3817651.69%
FB200925C002400002020-09-23 3:59PM EDT240.0010.299.9010.35-5.41-34.46%56964650.49%
FB200925C002425002020-09-23 3:59PM EDT242.508.007.908.20-4.70-37.01%14318746.70%
FB200925C002450002020-09-23 3:58PM EDT245.006.106.106.35-5.09-45.49%1,0051,14445.04%
FB200925C002475002020-09-23 3:57PM EDT247.504.634.504.70-4.37-48.56%63284143.36%
FB200925C002500002020-09-23 3:59PM EDT250.003.253.153.35-4.10-55.78%6,9693,84842.33%
FB200925C002525002020-09-23 3:59PM EDT252.502.182.122.28-3.52-61.75%4,9292,15741.53%
FB200925C002550002020-09-23 3:59PM EDT255.001.311.311.43-2.99-69.53%15,6706,65140.28%
FB200925C002575002020-09-23 3:59PM EDT257.500.800.800.93-2.30-74.19%9,5123,30740.77%
FB200925C002600002020-09-23 3:59PM EDT260.000.520.450.55-1.69-76.47%27,72713,63340.48%
FB200925C002625002020-09-23 3:59PM EDT262.500.320.260.34-1.09-77.30%6,8933,35141.16%
FB200925C002650002020-09-23 3:59PM EDT265.000.180.170.25-0.93-83.78%8,4856,31243.56%
FB200925C002675002020-09-23 3:56PM EDT267.500.100.080.13-0.67-87.01%5,8584,03242.97%
FB200925C002700002020-09-23 3:57PM EDT270.000.080.060.07-0.42-84.00%5,0335,97442.97%
FB200925C002725002020-09-23 3:53PM EDT272.500.040.040.10-0.28-87.50%1,9431,72049.71%
FB200925C002750002020-09-23 3:56PM EDT275.000.040.030.04-0.14-77.78%3,46020,27247.27%
FB200925C002775002020-09-23 3:55PM EDT277.500.030.010.03-0.09-75.00%7311,84949.22%
FB200925C002800002020-09-23 3:59PM EDT280.000.010.010.03-0.07-87.50%1,6444,18250.39%
FB200925C002825002020-09-23 3:36PM EDT282.500.020.010.02-0.03-60.00%1501,55852.34%
FB200925C002850002020-09-23 3:59PM EDT285.000.010.000.01-0.02-66.67%3092,47350.00%
FB200925C002875002020-09-23 2:24PM EDT287.500.010.000.01-0.01-50.00%231,42253.13%
FB200925C002900002020-09-23 1:35PM EDT290.000.010.000.010.00-1183,97356.25%
FB200925C002925002020-09-23 1:21PM EDT292.500.010.000.01-0.01-50.00%3677859.38%
FB200925C002950002020-09-23 9:40AM EDT295.000.010.000.01-0.01-50.00%524,17160.94%
FB200925C002975002020-09-23 3:36PM EDT297.500.010.000.020.00-1374668.75%
FB200925C003000002020-09-23 3:59PM EDT300.000.010.000.010.00-7415,74567.19%
FB200925C003025002020-09-23 12:45PM EDT302.500.020.000.01+0.01+100.00%3559368.75%
FB200925C003050002020-09-23 9:56AM EDT305.000.020.000.010.00-952,53271.88%
FB200925C003075002020-09-23 2:05PM EDT307.500.010.000.010.00-442575.00%
FB200925C003100002020-09-23 3:59PM EDT310.000.010.000.010.00-1952578.13%
FB200925C003125002020-09-21 9:45AM EDT312.500.010.000.010.00-1436581.25%
FB200925C003150002020-09-23 12:24PM EDT315.000.010.000.010.00-13,43882.81%
FB200925C003175002020-09-22 12:22PM EDT317.500.020.000.010.00-128884.38%
FB200925C003200002020-09-22 3:46PM EDT320.000.010.000.010.00-31,10387.50%
FB200925C003225002020-09-22 11:44AM EDT322.500.010.000.020.00-112395.31%
FB200925C003250002020-09-17 2:48PM EDT325.000.010.000.010.00-655593.75%
FB200925C003275002020-09-17 1:33PM EDT327.500.030.000.010.00-1213493.75%
FB200925C003300002020-09-23 12:06PM EDT330.000.010.000.010.00-299696.88%
FB200925C003350002020-09-23 12:06PM EDT335.000.010.000.01-0.01-50.00%1233103.13%
FB200925C003400002020-09-22 1:22PM EDT340.000.010.000.010.00-20928106.25%
FB200925C003450002020-09-23 3:36PM EDT345.000.030.000.01+0.01+50.00%5136112.50%
FB200925C003500002020-09-23 3:36PM EDT350.000.010.000.010.00-54,391115.63%
FB200925C003550002020-09-21 2:24PM EDT355.000.010.000.010.00-28112118.75%
FB200925C003600002020-09-18 10:28AM EDT360.000.010.000.010.00-1111125.00%
FB200925C003650002020-09-17 1:24PM EDT365.000.010.000.010.00-97203128.13%
FB200925C003700002020-09-15 12:31PM EDT370.000.020.000.010.00-156131.25%
FB200925C003750002020-09-23 10:06AM EDT375.000.010.000.01-0.05-83.33%10565137.50%
FB200925C003800002020-09-23 10:06AM EDT380.000.010.000.02-0.06-85.71%1062150.00%
FB200925C003850002020-09-11 3:14PM EDT385.000.030.000.010.00-690143.75%
FB200925C003900002020-09-16 9:33AM EDT390.000.010.000.010.00-224150.00%
FB200925C003950002020-09-14 9:38AM EDT395.000.010.000.170.00-1156196.88%
FB200925C004000002020-09-16 9:42AM EDT400.000.010.000.010.00-1126156.25%
FB200925C004050002020-09-08 1:15PM EDT405.000.030.000.010.00-131162.50%
FB200925C004100002020-09-17 10:16AM EDT410.000.010.000.180.00-1078211.72%
FB200925C004150002020-09-10 9:30AM EDT415.000.080.000.010.00-410168.75%
FB200925C004200002020-09-08 1:43PM EDT420.000.060.000.010.00-1117168.75%
FB200925C004250002020-09-04 9:30AM EDT425.000.010.000.010.00-1205175.00%
FB200925C004300002020-09-09 2:45PM EDT430.000.030.000.010.00-1014178.13%
FB200925C004350002020-09-04 3:11PM EDT435.000.100.000.010.00-22181.25%
FB200925C004400002020-09-21 12:11AM EDT440.000.01-0.010.00-23193.75%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200925P001300002020-09-21 1:44PM EDT130.000.020.000.020.00-677231.25%
FB200925P001350002020-09-04 9:48AM EDT135.000.080.000.030.00-1111225.00%
FB200925P001400002020-09-22 11:35AM EDT140.000.030.000.010.00-18193.75%
FB200925P001450002020-09-01 11:25AM EDT145.000.080.000.180.00-10241.41%
FB200925P001500002020-09-10 12:01PM EDT150.000.050.000.180.00-42227.34%
FB200925P001550002020-09-21 12:11AM EDT155.000.03-0.180.00--2233.40%
FB200925P001600002020-09-21 11:57AM EDT160.000.030.000.180.00-19200.78%
FB200925P001650002020-09-16 10:15AM EDT165.000.020.000.010.00-1011143.75%
FB200925P001700002020-09-22 10:55AM EDT170.000.020.000.160.00-110173.44%
FB200925P001750002020-09-18 3:54PM EDT175.000.040.000.170.00-451162.50%
FB200925P001800002020-09-22 10:07AM EDT180.000.010.000.040.00-13138128.13%
FB200925P001850002020-09-23 9:30AM EDT185.000.260.000.01+0.25+2,500.00%194106.25%
FB200925P001900002020-09-23 3:06PM EDT190.000.010.000.080.00-5957117.19%
FB200925P001950002020-09-23 3:16PM EDT195.000.010.000.050.00-15433101.56%
FB200925P002000002020-09-23 3:11PM EDT200.000.010.000.010.00-10377478.13%
FB200925P002050002020-09-23 2:57PM EDT205.000.010.000.01-0.01-50.00%5846971.88%
FB200925P002100002020-09-23 3:53PM EDT210.000.010.010.030.00-3439171.88%
FB200925P002150002020-09-23 3:41PM EDT215.000.040.010.13+0.02+100.00%6149872.85%
FB200925P002200002020-09-23 3:40PM EDT220.000.070.030.08+0.03+75.00%2451,90260.94%
FB200925P002250002020-09-23 3:57PM EDT225.000.120.120.15+0.07+140.00%2522,25658.59%
FB200925P002275002020-09-23 3:55PM EDT227.500.140.140.22+0.09+180.00%961,16555.96%
FB200925P002300002020-09-23 3:57PM EDT230.000.240.140.27+0.15+166.67%1,0671,90151.56%
FB200925P002325002020-09-23 3:57PM EDT232.500.330.240.38+0.19+135.71%4141,18150.00%
FB200925P002350002020-09-23 3:59PM EDT235.000.490.410.49+0.31+172.22%7902,68849.12%
FB200925P002375002020-09-23 3:59PM EDT237.500.730.610.73+0.43+143.33%1,2801,89347.75%
FB200925P002400002020-09-23 3:59PM EDT240.001.000.931.10+0.46+85.19%4,3044,14546.78%
FB200925P002425002020-09-23 3:58PM EDT242.501.551.391.56+0.88+131.34%1,7121,50345.04%
FB200925P002450002020-09-23 3:59PM EDT245.002.192.072.34+1.15+110.58%3,9334,16545.17%
FB200925P002475002020-09-23 3:59PM EDT247.503.002.933.15+1.39+86.34%2,0162,21343.02%
FB200925P002500002020-09-23 3:59PM EDT250.004.104.054.35+1.74+73.73%11,2205,23542.55%
FB200925P002525002020-09-23 3:48PM EDT252.505.655.505.85+2.40+73.85%3,1272,96142.60%
FB200925P002550002020-09-23 3:57PM EDT255.007.457.207.60+3.09+70.87%4,2313,99042.82%
FB200925P002575002020-09-23 3:52PM EDT257.509.889.109.55+4.03+68.89%57965443.02%
FB200925P002600002020-09-23 3:40PM EDT260.0010.1911.1511.65+2.89+39.59%85018,19442.97%
FB200925P002625002020-09-23 3:52PM EDT262.5014.4213.6013.95+5.37+59.34%8064044.68%
FB200925P002650002020-09-23 3:32PM EDT265.0014.8615.9516.30+3.53+31.16%2741,42846.00%
FB200925P002675002020-09-23 3:43PM EDT267.5017.2818.3018.70+3.83+28.48%3037247.36%
FB200925P002700002020-09-23 3:58PM EDT270.0021.0020.8521.20+5.55+35.92%4461,14552.25%
FB200925P002725002020-09-23 12:34PM EDT272.5019.5523.2523.65+1.67+9.34%1462654.30%
FB200925P002750002020-09-23 2:47PM EDT275.0025.3425.6526.25+5.37+26.89%352,91063.97%
FB200925P002775002020-09-23 2:29PM EDT277.5029.0727.9029.00+4.07+16.28%249578.47%
FB200925P002800002020-09-23 12:44PM EDT280.0026.2230.4031.50+1.28+5.13%91,04283.40%
FB200925P002825002020-09-23 2:42PM EDT282.5034.0932.9034.00+4.04+13.44%3228588.23%
FB200925P002850002020-09-23 2:42PM EDT285.0034.5235.4036.50+2.40+7.47%3643092.97%
FB200925P002875002020-09-23 3:40PM EDT287.5036.9637.9038.70+3.58+10.72%1516083.20%
FB200925P002900002020-09-23 12:38PM EDT290.0036.7740.4041.50+1.77+5.06%19387102.15%
FB200925P002925002020-09-23 3:53PM EDT292.5044.5542.8544.00+7.23+19.37%268106.64%
FB200925P002950002020-09-23 3:26PM EDT295.0045.5245.5546.50+5.38+13.40%2515076.56%
FB200925P002975002020-09-22 3:29PM EDT297.5043.1647.8549.000.00-255115.43%
FB200925P003000002020-09-23 3:46PM EDT300.0050.9550.4051.50+4.50+9.69%33105119.68%
FB200925P003025002020-09-22 1:39PM EDT302.5051.8552.8554.000.00-231123.88%
FB200925P003050002020-09-22 1:12PM EDT305.0052.3055.3556.500.00-377128.03%
FB200925P003075002020-09-23 3:57PM EDT307.5058.7057.8559.00-0.65-1.10%114132.13%
FB200925P003100002020-09-18 12:08PM EDT310.0059.8260.3561.500.00-44136.13%
FB200925P003150002020-09-21 1:49PM EDT315.0066.6565.3566.500.00-47143.95%
FB200925P003175002020-09-21 1:49PM EDT317.5069.1567.8569.000.00-32147.85%
FB200925P003200002020-09-23 3:46PM EDT320.0070.5070.3571.50+25.50+56.67%31151.66%
FB200925P003225002020-09-22 9:34AM EDT322.5071.2572.8574.000.00-13155.37%
FB200925P003250002020-09-18 1:42PM EDT325.0073.9575.3576.500.00-11159.08%
FB200925P003275002020-09-21 9:55AM EDT327.5081.0577.8579.000.00-24162.79%
FB200925P003300002020-09-14 12:30PM EDT330.0058.2480.3581.500.00-20166.41%
FB200925P003350002020-09-17 11:16AM EDT335.0076.0485.3586.500.00-10173.54%
FB200925P003400002020-09-15 3:20PM EDT340.0069.2090.3591.500.00-10180.47%
FB200925P003450002020-09-09 10:59AM EDT345.0086.7595.3596.500.00-11187.30%
FB200925P003500002020-09-16 9:32AM EDT350.0098.95100.30101.550.00-43196.88%
FB200925P003550002020-09-14 9:40AM EDT355.0084.55105.30106.550.00-21203.52%
FB200925P003650002020-09-11 2:20PM EDT365.00100.30115.30116.550.00-20216.21%
FB200925P003700002020-09-10 11:08AM EDT370.0094.40120.30121.550.00--0222.46%
FB200925P003750002020-09-22 1:37PM EDT375.00124.05125.30126.550.00-24228.52%
FB200925P003800002020-09-11 9:36AM EDT380.00131.85130.30131.550.00-10234.47%
FB200925P003850002020-09-21 12:11AM EDT385.00132.90135.30136.550.00--4240.33%
FB200925P003900002020-09-21 12:11AM EDT390.00139.05140.30141.550.00--2246.09%
FB200925P003950002020-09-23 3:46PM EDT395.00145.50145.30146.55+7.00+5.05%22251.76%
FB200925P004000002020-09-15 3:08PM EDT400.00129.05150.30151.550.00-20257.23%
FB200925P004050002020-09-14 1:31PM EDT405.00136.30155.30156.550.00-20262.70%
FB200925P004100002020-09-17 2:20PM EDT410.00156.65160.30161.550.00-22268.07%
FB200925P004150002020-09-23 1:41PM EDT415.00162.25165.30166.55+21.85+15.56%2-273.44%
FB200925P004200002020-09-10 3:10PM EDT420.00152.50170.30171.550.00-20278.52%
FB200925P004300002020-09-17 10:18AM EDT430.00184.25180.30181.550.00-22288.67%
FB200925P004350002020-09-23 10:00AM EDT435.00179.40185.30186.55-3.85-2.10%24293.65%
FB200925P004400002020-09-23 1:53PM EDT440.00187.55190.30191.55+5.70+3.13%22298.54%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines