Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,53+0,51 (+0,20%)
Al cierre: 4:00PM EDT

249,53 0,00 (0,00 %)
Después del cierre: 5:27PM 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
FB200925C001300002020-09-24 10:00AM EDT130.00119.85118.90120.05-4.35-3.50%25444.14%
FB200925C001350002020-09-15 2:49PM EDT135.00124.24113.90115.050.00-413421.09%
FB200925C001400002020-09-23 9:43AM EDT140.00117.95108.90110.050.00-113398.83%
FB200925C001450002020-09-10 11:08AM EDT145.00101.80103.90105.050.00-39377.34%
FB200925C001500002020-09-03 10:31AM EDT150.0097.9598.90100.05-19.50-16.60%47356.45%
FB200925C001550002020-09-18 3:36PM EDT155.0093.5593.9095.05+2.05+2.24%16336.33%
FB200925C001600002020-09-21 12:11AM EDT160.0092.8488.9090.050.00--11316.60%
FB200925C001650002020-09-17 9:44AM EDT165.0094.1083.9085.050.00--2297.46%
FB200925C001700002020-09-03 10:46AM EDT170.0076.8078.9080.050.00-38278.91%
FB200925C001750002020-09-15 10:15AM EDT175.0075.8573.9075.05-3.70-4.65%19260.74%
FB200925C001800002020-09-11 3:16PM EDT180.0086.6568.9070.050.00-37242.87%
FB200925C001850002020-09-24 11:36AM EDT185.0065.9763.9065.05-3.13-4.53%55225.49%
FB200925C001900002020-09-23 1:43PM EDT190.0060.7158.9060.05-2.28-3.62%19208.40%
FB200925C001950002020-09-15 2:58PM EDT195.0058.1253.9055.050.00-111191.60%
FB200925C002000002020-09-24 3:24PM EDT200.0047.9548.9050.05-0.70-1.44%228175.10%
FB200925C002050002020-09-21 1:06PM EDT205.0042.6643.9045.050.00-339158.79%
FB200925C002100002020-09-24 12:07PM EDT210.0041.3238.9040.05+0.78+1.92%414142.77%
FB200925C002150002020-09-24 10:21AM EDT215.0035.0033.9035.10+1.90+5.74%312129.30%
FB200925C002200002020-09-24 2:49PM EDT220.0030.1128.9029.95+1.01+3.47%33247105.86%
FB200925C002250002020-09-24 10:05AM EDT225.0024.1023.9025.10-1.00-3.98%44997.02%
FB200925C002275002020-09-24 12:30PM EDT227.5022.5521.4022.60-4.45-16.48%97788.96%
FB200925C002300002020-09-24 3:18PM EDT230.0019.1018.8019.90-1.25-6.14%3491,33072.85%
FB200925C002325002020-09-24 11:29AM EDT232.5018.0016.2017.50-0.85-4.51%1225569.09%
FB200925C002350002020-09-24 3:18PM EDT235.0014.1513.7014.80-0.60-4.07%36321153.42%
FB200925C002375002020-09-24 3:59PM EDT237.5012.2511.4012.50+0.15+1.24%30118352.88%
FB200925C002400002020-09-24 3:58PM EDT240.009.689.3010.30-0.61-5.93%36463252.05%
FB200925C002425002020-09-24 3:20PM EDT242.506.626.908.35-1.38-17.25%9621053.13%
FB200925C002450002020-09-24 3:57PM EDT245.005.375.055.60-0.73-11.97%1,7371,29037.87%
FB200925C002475002020-09-24 3:59PM EDT247.503.403.303.80-1.23-26.57%2,23582236.28%
FB200925C002500002020-09-24 3:59PM EDT250.002.202.082.30-1.05-32.31%14,3543,15734.28%
FB200925C002525002020-09-24 3:59PM EDT252.501.251.101.29-0.93-42.66%7,5222,20333.72%
FB200925C002550002020-09-24 3:59PM EDT255.000.600.580.62-0.71-54.20%10,2296,23332.74%
FB200925C002575002020-09-24 3:58PM EDT257.500.280.220.28-0.52-65.00%4,7053,19132.72%
FB200925C002600002020-09-24 3:59PM EDT260.000.110.110.12-0.41-78.85%8,08611,56533.11%
FB200925C002625002020-09-24 3:59PM EDT262.500.040.040.05-0.28-87.50%3,1684,60533.79%
FB200925C002650002020-09-24 3:57PM EDT265.000.020.020.03-0.16-88.89%8,6156,08036.33%
FB200925C002675002020-09-24 3:54PM EDT267.500.010.010.02-0.09-90.00%7755,39439.06%
FB200925C002700002020-09-24 3:54PM EDT270.000.020.000.01-0.06-75.00%1,6126,13540.63%
FB200925C002725002020-09-24 3:15PM EDT272.500.010.000.01-0.03-75.00%3822,26944.53%
FB200925C002750002020-09-24 3:45PM EDT275.000.010.000.01-0.03-75.00%75820,22948.44%
FB200925C002775002020-09-24 3:11PM EDT277.500.010.000.01-0.02-66.67%1862,07650.00%
FB200925C002800002020-09-24 2:58PM EDT280.000.010.000.010.00-1424,50153.13%
FB200925C002825002020-09-24 10:23AM EDT282.500.010.000.01-0.01-50.00%101,60656.25%
FB200925C002850002020-09-24 10:09AM EDT285.000.010.000.010.00-282,30959.38%
FB200925C002875002020-09-24 3:52PM EDT287.500.010.000.010.00-111,40964.06%
FB200925C002900002020-09-24 3:40PM EDT290.000.010.000.010.00-163,96167.19%
FB200925C002925002020-09-24 12:59PM EDT292.500.010.000.010.00-278371.88%
FB200925C002950002020-09-24 3:10PM EDT295.000.020.000.01+0.01+100.00%924,17075.00%
FB200925C002975002020-09-23 3:36PM EDT297.500.010.000.010.00-1373578.13%
FB200925C003000002020-09-24 3:54PM EDT300.000.030.000.01+0.02+200.00%615,72181.25%
FB200925C003025002020-09-23 12:45PM EDT302.500.020.000.010.00-3558784.38%
FB200925C003050002020-09-24 10:30AM EDT305.000.010.000.01-0.01-50.00%32,52387.50%
FB200925C003075002020-09-24 1:52PM EDT307.500.010.000.010.00-7942490.63%
FB200925C003100002020-09-24 1:29PM EDT310.000.030.000.01+0.02+200.00%552393.75%
FB200925C003125002020-09-24 1:29PM EDT312.500.020.000.04+0.01+100.00%5365110.16%
FB200925C003150002020-09-23 12:24PM EDT315.000.010.000.010.00-13,437100.00%
FB200925C003175002020-09-22 12:22PM EDT317.500.020.000.010.00-1288103.13%
FB200925C003200002020-09-24 11:56AM EDT320.000.010.000.010.00-11,103106.25%
FB200925C003225002020-09-22 11:44AM EDT322.500.010.000.010.00-1123109.38%
FB200925C003250002020-09-24 3:40PM EDT325.000.010.000.010.00-1555112.50%
FB200925C003275002020-09-24 3:40PM EDT327.500.020.000.11-0.01-33.33%1134144.92%
FB200925C003300002020-09-23 12:06PM EDT330.000.010.000.010.00-2995118.75%
FB200925C003350002020-09-24 9:35AM EDT335.000.010.000.010.00-50233125.00%
FB200925C003400002020-09-24 3:15PM EDT340.000.020.000.04+0.01+100.00%2928146.88%
FB200925C003450002020-09-24 2:03PM EDT345.000.010.000.01-0.02-66.67%2136137.50%
FB200925C003500002020-09-23 3:36PM EDT350.000.010.000.010.00-54,391140.63%
FB200925C003550002020-09-21 2:24PM EDT355.000.010.000.000.00-2811250.00%
FB200925C003600002020-09-18 10:28AM EDT360.000.010.000.010.00-1111150.00%
FB200925C003650002020-09-17 1:24PM EDT365.000.010.000.010.00-97203156.25%
FB200925C003700002020-09-15 12:31PM EDT370.000.020.000.010.00-156162.50%
FB200925C003750002020-09-23 10:06AM EDT375.000.010.000.010.00-10563168.75%
FB200925C003800002020-09-23 10:06AM EDT380.000.010.000.020.00-1062181.25%
FB200925C003850002020-09-11 3:14PM EDT385.000.030.000.010.00-690175.00%
FB200925C003900002020-09-16 9:33AM EDT390.000.010.000.080.00-224216.41%
FB200925C003950002020-09-14 9:38AM EDT395.000.010.000.180.00-1156241.41%
FB200925C004000002020-09-16 9:42AM EDT400.000.010.000.010.00-1126193.75%
FB200925C004050002020-09-08 1:15PM EDT405.000.030.000.010.00-131193.75%
FB200925C004100002020-09-17 10:16AM EDT410.000.010.000.180.00-1078258.59%
FB200925C004150002020-09-10 9:30AM EDT415.000.080.000.180.00-410264.06%
FB200925C004200002020-09-08 1:43PM EDT420.000.060.000.180.00-1117269.14%
FB200925C004250002020-09-04 9:30AM EDT425.000.010.000.010.00-1205212.50%
FB200925C004300002020-09-09 2:45PM EDT430.000.030.000.010.00-1014218.75%
FB200925C004350002020-09-04 3:11PM EDT435.000.100.000.010.00-22218.75%
FB200925C004400002020-09-21 12:11AM EDT440.000.01-0.010.00-23237.50%
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 EDT130.000.020.000.020.00-677284.38%
FB200925P001350002020-09-04 9:48AM EDT135.000.180.000.01+0.10+125.00%511256.25%
FB200925P001400002020-09-22 11:35AM EDT140.000.030.000.010.00-18237.50%
FB200925P001450002020-09-01 11:25AM EDT145.000.080.000.180.00-10296.09%
FB200925P001500002020-09-10 12:01PM EDT150.000.050.000.180.00-42279.69%
FB200925P001550002020-09-21 12:11AM EDT155.000.03-0.020.00--2225.00%
FB200925P001600002020-09-21 11:57AM EDT160.000.030.000.180.00-19246.88%
FB200925P001650002020-09-16 10:15AM EDT165.000.020.000.010.00-1011175.00%
FB200925P001700002020-09-22 10:55AM EDT170.000.020.000.180.00-110216.41%
FB200925P001750002020-09-18 3:54PM EDT175.000.040.000.180.00-451201.56%
FB200925P001800002020-09-22 10:07AM EDT180.000.010.000.040.00-13138157.81%
FB200925P001850002020-09-23 9:30AM EDT185.000.260.000.010.00-194131.25%
FB200925P001900002020-09-23 3:06PM EDT190.000.010.000.010.00-5952118.75%
FB200925P001950002020-09-23 3:16PM EDT195.000.010.000.040.00-15419122.66%
FB200925P002000002020-09-24 2:53PM EDT200.000.010.000.010.00-1887396.88%
FB200925P002050002020-09-24 1:41PM EDT205.000.020.000.01+0.01+100.00%4051087.50%
FB200925P002100002020-09-24 3:54PM EDT210.000.010.010.020.00-3538585.94%
FB200925P002150002020-09-24 1:13PM EDT215.000.010.010.03-0.03-75.00%6450077.34%
FB200925P002200002020-09-24 3:24PM EDT220.000.030.010.03-0.04-57.14%891,86466.80%
FB200925P002250002020-09-24 3:55PM EDT225.000.030.020.04-0.09-75.00%3562,17358.59%
FB200925P002275002020-09-24 3:35PM EDT227.500.200.040.07+0.06+42.86%1881,16357.81%
FB200925P002300002020-09-24 3:55PM EDT230.000.060.060.07-0.18-75.00%1,6921,83553.13%
FB200925P002325002020-09-24 3:58PM EDT232.500.080.070.11-0.25-75.76%2491,20751.17%
FB200925P002350002020-09-24 3:59PM EDT235.000.120.100.14-0.37-75.51%7812,56846.68%
FB200925P002375002020-09-24 3:54PM EDT237.500.210.160.21-0.52-71.23%1,7832,11943.36%
FB200925P002400002020-09-24 3:59PM EDT240.000.360.300.43-0.64-64.00%4,7324,15243.41%
FB200925P002425002020-09-24 3:59PM EDT242.500.610.520.59-0.94-60.65%2,8451,58538.72%
FB200925P002450002020-09-24 3:59PM EDT245.000.990.951.03-1.20-54.79%8,5684,29037.18%
FB200925P002475002020-09-24 3:57PM EDT247.501.761.621.74-1.24-41.33%4,7432,01935.86%
FB200925P002500002020-09-24 3:59PM EDT250.002.872.622.97-1.23-30.00%7,3625,11836.99%
FB200925P002525002020-09-24 3:59PM EDT252.504.404.104.55-1.25-22.12%3,0183,15138.04%
FB200925P002550002020-09-24 3:47PM EDT255.005.806.006.75-1.65-22.15%1,7433,93144.63%
FB200925P002575002020-09-24 3:57PM EDT257.508.347.908.40-1.54-15.59%18863736.91%
FB200925P002600002020-09-24 3:58PM EDT260.0010.6310.0011.50+0.44+4.32%36118,04158.89%
FB200925P002625002020-09-24 3:17PM EDT262.5013.3912.9013.75-1.03-7.14%7564361.52%
FB200925P002650002020-09-24 3:39PM EDT265.0016.1515.2016.15+1.29+8.68%1351,40466.55%
FB200925P002675002020-09-24 2:37PM EDT267.5018.5017.7518.60+1.22+7.06%5936455.86%
FB200925P002700002020-09-24 3:47PM EDT270.0020.0920.3521.10-0.91-4.33%941,10564.55%
FB200925P002725002020-09-24 1:03PM EDT272.5022.6522.6523.60+3.10+15.86%1362564.26%
FB200925P002750002020-09-24 3:49PM EDT275.0025.3825.0526.10+0.04+0.16%1,0782,90465.43%
FB200925P002775002020-09-24 3:40PM EDT277.5028.5027.7528.60-0.57-1.96%6039778.61%
FB200925P002800002020-09-24 3:59PM EDT280.0030.5530.2031.10+4.33+16.51%49496482.23%
FB200925P002825002020-09-24 12:47PM EDT282.5033.4432.7533.60-0.65-1.91%2222189.26%
FB200925P002850002020-09-24 1:45PM EDT285.0033.1335.3036.10-1.39-4.03%5032896.29%
FB200925P002875002020-09-24 2:45PM EDT287.5036.8037.7538.60-0.16-0.43%1911099.51%
FB200925P002900002020-09-24 10:01AM EDT290.0039.8639.9541.10+3.09+8.40%2718886.72%
FB200925P002925002020-09-23 3:53PM EDT292.5043.3942.4543.60-1.16-2.60%73390.63%
FB200925P002950002020-09-24 3:21PM EDT295.0046.9244.9546.10+1.40+3.08%1112094.92%
FB200925P002975002020-09-22 3:29PM EDT297.5043.1647.4548.600.00-2199.22%
FB200925P003000002020-09-24 11:36AM EDT300.0049.1049.9551.10-1.85-3.63%1058103.13%
FB200925P003025002020-09-22 1:39PM EDT302.5051.8552.4553.600.00-214107.42%
FB200925P003050002020-09-22 1:12PM EDT305.0052.3054.9556.100.00-33111.33%
FB200925P003075002020-09-23 3:57PM EDT307.5058.7057.4558.600.00-13115.23%
FB200925P003100002020-09-18 12:08PM EDT310.0059.8259.9561.100.00-40119.14%
FB200925P003150002020-09-21 1:49PM EDT315.0066.6564.9566.100.00-45126.56%
FB200925P003175002020-09-21 1:49PM EDT317.5069.1567.4568.600.00-30130.47%
FB200925P003200002020-09-24 3:26PM EDT320.0072.2269.9571.10+1.72+2.44%11134.38%
FB200925P003225002020-09-22 9:34AM EDT322.5074.2272.4573.60+2.97+4.17%12137.50%
FB200925P003250002020-09-18 1:42PM EDT325.0073.9574.9576.100.00-10141.41%
FB200925P003275002020-09-24 11:14AM EDT327.5078.2577.4578.60-2.80-3.45%12144.92%
FB200925P003300002020-09-14 12:30PM EDT330.0058.2479.9581.100.00-20148.44%
FB200925P003350002020-09-17 11:16AM EDT335.0076.0484.9586.100.00-10155.47%
FB200925P003400002020-09-15 3:20PM EDT340.0069.2090.0091.050.00-10162.50%
FB200925P003450002020-09-09 10:59AM EDT345.0095.2094.9596.10+8.45+9.74%20168.75%
FB200925P003500002020-09-16 9:32AM EDT350.0098.9599.95101.100.00-40175.78%
FB200925P003550002020-09-14 9:40AM EDT355.0084.55104.95106.100.00-20182.03%
FB200925P003650002020-09-11 2:20PM EDT365.00100.30115.00116.100.00-20202.34%
FB200925P003700002020-09-10 11:08AM EDT370.0094.40119.95121.100.00--0200.78%
FB200925P003750002020-09-22 1:37PM EDT375.00124.05124.95126.100.00-24206.25%
FB200925P003800002020-09-11 9:36AM EDT380.00131.85129.95131.100.00-10212.50%
FB200925P003850002020-09-21 12:11AM EDT385.00132.90134.95136.100.00--4217.97%
FB200925P003900002020-09-21 12:11AM EDT390.00139.05139.95141.100.00--0223.44%
FB200925P003950002020-09-23 3:46PM EDT395.00145.50144.95146.100.00-24229.69%
FB200925P004000002020-09-15 3:08PM EDT400.00129.05149.95151.100.00-20234.38%
FB200925P004050002020-09-24 1:22PM EDT405.00155.10154.95156.10+18.80+13.79%20240.63%
FB200925P004100002020-09-17 2:20PM EDT410.00156.65159.95161.100.00-22245.31%
FB200925P004150002020-09-23 1:41PM EDT415.00162.25164.95166.100.00-22250.78%
FB200925P004200002020-09-10 3:10PM EDT420.00152.50169.95171.100.00-20256.25%
FB200925P004300002020-09-17 10:18AM EDT430.00184.25179.95181.100.00-21265.63%
FB200925P004350002020-09-24 2:41PM EDT435.00183.90184.95186.10+4.50+2.51%12271.09%
FB200925P004400002020-09-24 11:14AM EDT440.00190.75189.95191.10+3.20+1.71%14275.78%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines