Mercados españoles abiertos en 2 hrs 6 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,28+16,16 (+6,49%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200918C000050002020-07-09 8:12PM EDT5.00173.350.000.000.00-2000.00%
FB200918C000100002020-07-09 8:12PM EDT10.00227.000.000.000.00-100.00%
FB200918C000150002020-07-09 8:12PM EDT15.00169.15235.20235.950.00-400.00%
FB200918C000200002020-08-03 10:04AM EDT20.00232.420.000.000.00-500.00%
FB200918C000250002020-07-09 8:12PM EDT25.00146.85213.50214.500.00-29500.00%
FB200918C000300002020-07-09 8:12PM EDT30.00222.480.000.000.00-500.00%
FB200918C000450002020-07-09 8:12PM EDT45.00140.950.000.000.00--00.00%
FB200918C000500002020-07-09 8:12PM EDT50.00118.95188.45200.750.00-10200.00%
FB200918C000550002020-06-18 3:23PM EDT55.00179.35185.85188.450.00-400.00%
FB200918C000600002020-07-09 8:12PM EDT60.00112.400.000.000.00-300.00%
FB200918C000650002020-07-09 8:12PM EDT65.00146.70173.40174.450.00-110.00%
FB200918C000700002020-07-09 8:12PM EDT70.0088.90168.55169.500.00-120.00%
FB200918C000750002020-07-09 8:12PM EDT75.0095.65163.40164.600.00-51520.00%
FB200918C000800002020-07-09 8:12PM EDT80.0093.68158.45159.350.00-390.00%
FB200918C000850002020-07-09 8:12PM EDT85.0078.500.000.000.00-200.00%
FB200918C000900002020-07-02 9:40AM EDT90.00148.25161.90165.100.00-150.00%
FB200918C000950002020-07-29 10:27AM EDT95.00137.900.000.000.00-1000.00%
FB200918C001000002020-08-06 10:47AM EDT100.00153.100.000.000.00-1000.00%
FB200918C001050002020-07-09 8:12PM EDT105.0099.410.000.000.00-100.00%
FB200918C001150002020-07-31 3:24PM EDT115.00137.440.000.000.00-200.00%
FB200918C001250002020-07-20 11:07AM EDT125.00117.800.000.000.00-100.00%
FB200918C001300002020-07-28 2:17PM EDT130.00104.220.000.000.00-800.00%
FB200918C001350002020-07-31 9:32AM EDT135.00117.140.000.000.00-100.00%
FB200918C001400002020-08-03 11:07AM EDT140.00111.900.000.000.00-100.00%
FB200918C001550002020-07-31 9:30AM EDT155.0099.650.000.000.00-100.00%
FB200918C001600002020-08-04 2:56PM EDT160.0088.940.000.000.00-500.00%
FB200918C001700002020-08-05 2:19PM EDT170.0080.750.000.000.00-200.00%
FB200918C001750002020-08-06 2:53PM EDT175.0090.700.000.000.00-600.00%
FB200918C001800002020-08-06 11:39AM EDT180.0079.440.000.000.00-1800.00%
FB200918C001900002020-08-06 3:13PM EDT190.0076.250.000.000.00-8700.00%
FB200918C001950002020-08-06 3:53PM EDT195.0070.690.000.000.00-900.00%
FB200918C002000002020-08-06 3:57PM EDT200.0065.850.000.000.00-11200.00%
FB200918C002050002020-08-06 3:53PM EDT205.0060.990.000.000.00-1900.00%
FB200918C002100002020-08-06 3:58PM EDT210.0056.130.000.000.00-7200.00%
FB200918C002150002020-08-06 3:53PM EDT215.0051.300.000.000.00-2700.00%
FB200918C002200002020-08-06 3:55PM EDT220.0047.000.000.000.00-17400.00%
FB200918C002250002020-08-06 3:39PM EDT225.0043.020.000.000.00-13800.00%
FB200918C002300002020-08-06 3:56PM EDT230.0037.870.000.000.00-43900.00%
FB200918C002400002020-08-06 3:59PM EDT240.0029.150.000.000.00-62600.00%
FB200918C002450002020-08-06 3:56PM EDT245.0025.150.000.000.00-42800.00%
FB200918C002500002020-08-06 3:59PM EDT250.0021.500.000.000.00-2,76400.00%
FB200918C002550002020-08-06 3:59PM EDT255.0018.180.000.000.00-1,82900.00%
FB200918C002600002020-08-06 3:59PM EDT260.0015.130.000.000.00-3,92200.00%
FB200918C002650002020-08-06 3:58PM EDT265.0012.270.000.000.00-2,22300.00%
FB200918C002700002020-08-06 3:58PM EDT270.0010.050.000.000.00-3,07801.56%
FB200918C002750002020-08-06 3:59PM EDT275.008.030.000.000.00-2,53003.13%
FB200918C002800002020-08-06 3:59PM EDT280.006.450.000.000.00-6,37803.13%
FB200918C002900002020-08-06 3:59PM EDT290.003.910.000.000.00-3,72606.25%
FB200918C002950002020-08-06 3:55PM EDT295.003.100.000.000.00-96006.25%
FB200918C003000002020-08-06 3:59PM EDT300.002.300.000.000.00-6,03006.25%
FB200918C003100002020-08-06 3:46PM EDT310.001.450.000.000.00-691012.50%
FB200918C003150002020-08-06 3:55PM EDT315.001.160.000.000.00-384012.50%
FB200918C003200002020-08-06 3:54PM EDT320.000.910.000.000.00-442012.50%
FB200918C003250002020-08-06 3:42PM EDT325.000.800.000.000.00-284012.50%
FB200918C003300002020-08-06 3:58PM EDT330.000.620.000.000.00-424012.50%
FB200918C003350002020-08-06 3:53PM EDT335.000.520.000.000.00-100012.50%
FB200918C003400002020-08-06 3:47PM EDT340.000.440.000.000.00-133012.50%
FB200918C003450002020-08-06 3:22PM EDT345.000.440.000.000.00-44012.50%
FB200918C003500002020-08-06 2:33PM EDT350.000.350.000.000.00-158012.50%
FB200918C003550002020-08-06 3:22PM EDT355.000.330.000.000.00-25012.50%
FB200918C003600002020-08-06 3:21PM EDT360.000.300.000.000.00-167012.50%
FB200918C003650002020-08-06 1:03PM EDT365.000.220.000.000.00-16025.00%
FB200918C003700002020-08-06 3:33PM EDT370.000.220.000.000.00-62025.00%
Ventaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB200918P000050002020-08-03 2:27PM EDT5.000.010.000.000.00-5050.00%
FB200918P000100002020-07-09 8:13PM EDT10.000.010.000.000.00-10050.00%
FB200918P000150002020-08-03 11:22AM EDT15.000.010.000.000.00-1050.00%
FB200918P000250002020-07-09 8:13PM EDT25.000.100.000.080.00-12241.41%
FB200918P000300002020-07-10 9:49AM EDT30.000.010.000.000.00-10050.00%
FB200918P000400002020-06-16 3:56PM EDT40.000.010.000.090.00-10760194.53%
FB200918P000450002020-07-28 10:01AM EDT45.000.010.000.000.00-20050.00%
FB200918P000500002020-08-05 12:22PM EDT50.000.010.000.000.00-7050.00%
FB200918P000550002020-07-15 10:21AM EDT55.000.010.000.000.00-1050.00%
FB200918P000600002020-08-03 3:44PM EDT60.000.010.000.000.00-2050.00%
FB200918P000650002020-08-04 3:04PM EDT65.000.010.000.000.00-10050.00%
FB200918P000700002020-08-06 2:09PM EDT70.000.030.000.000.00-1050.00%
FB200918P000750002020-08-05 1:18PM EDT75.000.020.000.000.00-12050.00%
FB200918P000800002020-08-06 3:48PM EDT80.000.010.000.000.00-150050.00%
FB200918P000850002020-07-20 11:15AM EDT85.000.040.000.000.00-1050.00%
FB200918P000900002020-07-28 9:30AM EDT90.000.050.000.000.00-10050.00%
FB200918P000950002020-07-29 2:33PM EDT95.000.060.000.000.00-2050.00%
FB200918P001000002020-08-03 3:45PM EDT100.000.030.000.000.00-144050.00%
FB200918P001050002020-08-06 1:43PM EDT105.000.020.000.000.00-20050.00%
FB200918P001100002020-08-06 1:14PM EDT110.000.030.000.000.00-20050.00%
FB200918P001150002020-08-06 12:58PM EDT115.000.020.000.000.00-3050.00%
FB200918P001200002020-08-06 11:19AM EDT120.000.040.000.000.00-101050.00%
FB200918P001250002020-08-06 12:22PM EDT125.000.050.000.000.00-3050.00%
FB200918P001300002020-08-06 2:10PM EDT130.000.080.000.000.00-2050.00%
FB200918P001350002020-08-06 12:52PM EDT135.000.080.000.000.00-53050.00%
FB200918P001500002020-08-06 3:37PM EDT150.000.140.000.000.00-39025.00%
FB200918P001550002020-08-06 3:46PM EDT155.000.160.000.000.00-54025.00%
FB200918P001700002020-08-06 3:45PM EDT170.000.270.000.000.00-60025.00%
FB200918P001750002020-08-06 3:28PM EDT175.000.330.000.000.00-72025.00%
FB200918P001850002020-08-06 3:51PM EDT185.000.420.000.000.00-1,079025.00%
FB200918P001900002020-08-06 3:49PM EDT190.000.490.000.000.00-140025.00%
FB200918P001950002020-08-06 3:56PM EDT195.000.550.000.000.00-1,201025.00%
FB200918P002000002020-08-06 3:55PM EDT200.000.700.000.000.00-494012.50%
FB200918P002050002020-08-06 3:57PM EDT205.000.830.000.000.00-311012.50%
FB200918P002100002020-08-06 3:57PM EDT210.001.010.000.000.00-206012.50%
FB200918P002200002020-08-06 3:57PM EDT220.001.570.000.000.00-1,273012.50%
FB200918P002250002020-08-06 3:52PM EDT225.001.940.000.000.00-575012.50%
FB200918P002350002020-08-06 3:57PM EDT235.003.110.000.000.00-92206.25%
FB200918P002400002020-08-06 3:59PM EDT240.003.830.000.000.00-1,99006.25%
FB200918P002450002020-08-06 3:59PM EDT245.004.880.000.000.00-78006.25%
FB200918P002500002020-08-06 3:59PM EDT250.006.250.000.000.00-2,24303.13%
FB200918P002550002020-08-06 3:51PM EDT255.007.960.000.000.00-91403.13%
FB200918P002600002020-08-06 3:59PM EDT260.009.730.000.000.00-1,55901.56%
FB200918P002650002020-08-06 3:59PM EDT265.0011.980.000.000.00-72200.10%
FB200918P002700002020-08-06 3:38PM EDT270.0014.770.000.000.00-13100.00%
FB200918P002750002020-08-06 3:57PM EDT275.0017.830.000.000.00-3300.00%
FB200918P002800002020-08-06 1:43PM EDT280.0022.000.000.000.00-1300.00%
FB200918P002850002020-08-06 3:26PM EDT285.0025.030.000.000.00-33900.00%
FB200918P002900002020-08-06 12:18PM EDT290.0030.990.000.000.00-500.00%
FB200918P002950002020-08-06 3:43PM EDT295.0032.890.000.000.00-600.00%
FB200918P003000002020-08-06 12:36PM EDT300.0040.120.000.000.00-300.00%
FB200918P003100002020-07-15 2:13PM EDT310.0069.600.000.000.00-200.00%
FB200918P003150002020-08-06 2:04PM EDT315.0051.590.000.000.00-500.00%
FB200918P003200002020-08-06 2:04PM EDT320.0056.390.000.000.00-400.00%
FB200918P003300002020-08-06 1:19PM EDT330.0067.350.000.000.00-200.00%
FB200918P003350002020-07-31 12:31PM EDT335.0082.250.000.000.00-2100.00%
FB200918P003400002020-08-04 11:50AM EDT340.0090.470.000.000.00-100.00%
FB200918P003450002020-08-04 11:50AM EDT345.0096.100.000.000.00-200.00%
FB200918P003500002020-08-06 12:30PM EDT350.0087.800.000.000.00-100.00%
FB200918P003600002020-07-21 11:26AM EDT360.00117.300.000.000.00-4300.00%
FB200918P003650002020-07-08 1:31PM EDT365.00121.900.000.000.00--00.00%
FB200918P003700002020-07-31 9:36AM EDT370.00120.200.000.000.00-1000.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines