Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,82+5,29 (+2,12%)
Al cierre: 4:00PM EDT

254,57 -0,25 (-0,10 %)
Después del cierre: 7:55PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201016C001200002020-08-27 10:03AM EDT120.00177.15134.35135.550.00-234128.71%
FB201016C001250002020-09-08 10:17AM EDT125.00153.25129.40130.350.00-220110.94%
FB201016C001300002020-09-11 3:20PM EDT130.00126.80124.60125.200.00-214109.77%
FB201016C001350002020-09-17 12:10PM EDT135.00120.60119.35120.600.00-234112.50%
FB201016C001400002020-09-16 12:44PM EDT140.00118.15114.30115.400.00-1889.06%
FB201016C001450002020-09-18 3:21PM EDT145.00108.29109.55110.200.00-91589.45%
FB201016C001500002020-09-25 11:39AM EDT150.00101.26104.50105.25+2.66+2.70%415784.38%
FB201016C001550002020-09-16 12:44PM EDT155.0099.8099.45100.400.00-54785.55%
FB201016C001600002020-09-21 9:50AM EDT160.0087.0594.3595.700.00-21587.99%
FB201016C001650002020-09-18 10:19AM EDT165.0090.2589.3590.400.00-51770.31%
FB201016C001700002020-09-25 10:00AM EDT170.0079.2584.4085.500.00-21573.05%
FB201016C001750002020-09-22 3:40PM EDT175.0080.1579.4080.500.00-102168.36%
FB201016C001800002020-09-24 11:10AM EDT180.0069.3574.5575.450.00-21966.60%
FB201016C001850002020-09-25 10:19AM EDT185.0063.7069.6570.45-0.70-1.09%12864.26%
FB201016C001900002020-09-25 10:18AM EDT190.0058.5964.7565.50-4.73-7.47%14262.21%
FB201016C001950002020-09-24 10:35AM EDT195.0053.5559.5560.800.00-115158.94%
FB201016C002000002020-09-24 9:30AM EDT200.0047.9854.6555.800.00-142255.42%
FB201016C002050002020-09-24 10:13AM EDT205.0046.5549.7551.200.00-140155.54%
FB201016C002100002020-09-25 3:09PM EDT210.0045.6044.9046.00+3.60+8.57%181550.07%
FB201016C002150002020-09-25 3:39PM EDT215.0040.7540.0040.85+3.35+8.96%443350.46%
FB201016C002200002020-09-25 1:49PM EDT220.0034.4035.6536.60+2.89+9.17%1041452.42%
FB201016C002250002020-09-25 2:06PM EDT225.0030.0031.1031.65+3.90+14.94%1237146.95%
FB201016C002300002020-09-25 3:48PM EDT230.0027.0526.3027.25+4.27+18.74%1041,03245.24%
FB201016C002350002020-09-25 3:42PM EDT235.0022.8422.4022.90+3.59+18.65%331,10542.81%
FB201016C002375002020-09-25 2:12PM EDT237.5020.0020.5520.90+20.00-22842.18%
FB201016C002400002020-09-25 3:51PM EDT240.0018.9518.7019.50+3.90+25.91%1631,98144.22%
FB201016C002425002020-09-25 3:37PM EDT242.5017.4016.8517.20+17.40-13622241.36%
FB201016C002450002020-09-25 3:59PM EDT245.0015.3015.2015.45+2.66+21.04%3741,65140.85%
FB201016C002475002020-09-25 3:59PM EDT247.5013.7013.6013.80+13.70-15731440.39%
FB201016C002500002020-09-25 3:59PM EDT250.0012.1912.0512.35+2.09+20.69%1,5686,04440.38%
FB201016C002525002020-09-25 3:59PM EDT252.5010.8010.6510.90+10.80-33260839.95%
FB201016C002550002020-09-25 3:59PM EDT255.009.409.309.55+1.70+22.08%1,1203,48739.53%
FB201016C002575002020-09-25 3:59PM EDT257.508.198.108.35+8.19-32649939.30%
FB201016C002600002020-09-25 3:59PM EDT260.007.107.007.20+1.25+21.37%1,2536,26638.86%
FB201016C002625002020-09-25 3:59PM EDT262.506.136.056.25+6.13-34234638.82%
FB201016C002650002020-09-25 3:59PM EDT265.005.275.155.35+1.00+23.42%1,18115,76738.59%
FB201016C002675002020-09-25 3:57PM EDT267.504.404.354.50+4.40-8319238.15%
FB201016C002700002020-09-25 3:59PM EDT270.003.803.703.90+0.65+20.63%1,15622,97038.45%
FB201016C002725002020-09-25 3:53PM EDT272.503.103.103.25+3.10-18323638.12%
FB201016C002750002020-09-25 3:59PM EDT275.002.642.612.73+0.42+18.92%2,4458,18938.06%
FB201016C002775002020-09-25 3:59PM EDT277.502.272.172.29+2.27-13831738.06%
FB201016C002800002020-09-25 3:57PM EDT280.001.841.751.88+0.26+16.46%1,2665,57437.87%
FB201016C002850002020-09-25 3:59PM EDT285.001.261.241.33+0.07+5.88%4233,86938.25%
FB201016C002900002020-09-25 3:59PM EDT290.000.880.860.93+0.02+2.33%68615,48338.61%
FB201016C002950002020-09-25 3:52PM EDT295.000.640.590.65+0.02+3.23%4652,98939.04%
FB201016C003000002020-09-25 3:59PM EDT300.000.440.430.46+0.02+4.76%1,55825,17539.62%
FB201016C003050002020-09-25 3:58PM EDT305.000.320.290.34-0.01-3.03%2012,23540.50%
FB201016C003100002020-09-25 3:58PM EDT310.000.230.240.250.00-1172,66641.31%
FB201016C003150002020-09-25 3:49PM EDT315.000.170.160.20-0.02-10.53%713,05442.58%
FB201016C003200002020-09-25 3:56PM EDT320.000.150.120.15-0.01-6.25%3249,31443.36%
FB201016C003250002020-09-25 3:28PM EDT325.000.120.100.17-0.02-14.29%251,67046.68%
FB201016C003300002020-09-25 3:24PM EDT330.000.090.080.10-0.03-25.00%1573,97545.80%
FB201016C003350002020-09-25 3:25PM EDT335.000.090.070.09-0.02-18.18%4460647.46%
FB201016C003400002020-09-25 2:14PM EDT340.000.070.050.07-0.02-22.22%742,37948.24%
FB201016C003450002020-09-25 3:11PM EDT345.000.060.060.07-0.02-25.00%2450150.00%
FB201016C003500002020-09-25 3:52PM EDT350.000.050.050.06-0.03-37.50%753,64150.98%
FB201016C003550002020-09-25 3:25PM EDT355.000.040.030.06-0.05-55.56%857551.95%
FB201016C003600002020-09-25 2:14PM EDT360.000.040.030.06-0.02-33.33%332,02153.91%
FB201016C003650002020-09-25 3:44PM EDT365.000.040.030.05-0.02-33.33%911,72155.08%
FB201016C003700002020-09-25 10:15AM EDT370.000.040.020.05-0.01-20.00%1256656.25%
FB201016C003750002020-09-24 10:06AM EDT375.000.060.010.050.00-541557.03%
FB201016C003800002020-09-25 3:08PM EDT380.000.010.010.06-0.03-75.00%139459.77%
FB201016C003850002020-09-23 10:58AM EDT385.000.050.000.070.00-1046061.33%
FB201016C003900002020-09-25 2:00PM EDT390.000.030.000.07-0.01-25.00%179263.28%
FB201016C003950002020-09-23 10:34AM EDT395.000.020.010.080.00-11,36066.41%
FB201016C004000002020-09-24 1:41PM EDT400.000.030.020.030.00-1189064.45%
FB201016C004050002020-09-25 3:31PM EDT405.000.020.010.040.00-101,89866.02%
FB201016C004100002020-09-22 10:08AM EDT410.000.070.000.060.00-16568.75%
FB201016C004150002020-09-23 3:50PM EDT415.000.020.020.060.00-411,14872.27%
FB201016C004200002020-09-22 11:31AM EDT420.000.060.000.050.00-1275070.70%
FB201016C004250002020-09-24 12:35PM EDT425.000.020.000.070.00-2090774.22%
FB201016C004300002020-09-22 10:21AM EDT430.000.060.000.060.00-3034974.61%
FB201016C004350002020-09-25 9:30AM EDT435.000.020.010.03-0.03-60.00%2537773.44%
FB201016C004400002020-09-22 11:31AM EDT440.000.050.020.050.00-7048278.91%
FB201016C004450002020-09-25 11:37AM EDT445.000.020.000.030.00-2047374.22%
Ventaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201016P001200002020-09-25 1:47PM EDT120.000.020.020.04-0.02-50.00%53,283110.16%
FB201016P001250002020-09-23 3:30PM EDT125.000.050.010.060.00-1375106.25%
FB201016P001300002020-09-24 2:36PM EDT130.000.050.000.050.00-193297.66%
FB201016P001350002020-09-23 2:34PM EDT135.000.050.010.07-0.07-58.33%202496.88%
FB201016P001400002020-09-23 2:34PM EDT140.000.070.000.060.00-7613289.06%
FB201016P001450002020-09-23 3:40PM EDT145.000.110.000.070.00-1411885.55%
FB201016P001500002020-09-25 3:27PM EDT150.000.050.040.06-0.04-44.44%217583.59%
FB201016P001550002020-09-25 3:48PM EDT155.000.050.040.08-0.07-58.33%2726080.47%
FB201016P001600002020-09-25 12:05PM EDT160.000.080.040.08-0.20-71.43%1233475.78%
FB201016P001650002020-09-25 2:19PM EDT165.000.090.000.13-0.07-43.75%1529971.68%
FB201016P001700002020-09-25 3:56PM EDT170.000.100.090.11-0.07-41.18%731970.70%
FB201016P001750002020-09-25 2:52PM EDT175.000.130.100.14-0.11-45.83%629267.68%
FB201016P001800002020-09-25 3:56PM EDT180.000.150.080.20-0.10-40.00%1722,63064.45%
FB201016P001850002020-09-25 10:47AM EDT185.000.280.120.24-0.06-17.65%11,15962.01%
FB201016P001900002020-09-25 3:11PM EDT190.000.210.210.30-0.19-47.50%511,38360.55%
FB201016P001950002020-09-25 3:49PM EDT195.000.250.250.36-0.37-59.68%2285357.47%
FB201016P002000002020-09-25 3:56PM EDT200.000.370.320.42-0.37-50.00%1513,29554.54%
FB201016P002050002020-09-25 3:53PM EDT205.000.450.410.46-0.37-45.12%961,28751.32%
FB201016P002100002020-09-25 3:59PM EDT210.000.570.550.61-0.73-56.15%3311,90049.76%
FB201016P002150002020-09-25 3:57PM EDT215.000.780.740.81-0.79-50.32%1,0222,91647.68%
FB201016P002200002020-09-25 3:59PM EDT220.001.071.011.10-1.14-51.58%1,0464,19145.90%
FB201016P002250002020-09-25 3:59PM EDT225.001.471.411.52-1.27-46.35%4715,14844.36%
FB201016P002300002020-09-25 3:59PM EDT230.002.062.002.12-1.59-43.56%8405,84943.12%
FB201016P002350002020-09-25 3:56PM EDT235.002.852.822.93-2.00-41.24%6354,94141.93%
FB201016P002375002020-09-25 3:54PM EDT237.503.353.253.45+3.35-7656541.48%
FB201016P002400002020-09-25 3:59PM EDT240.003.973.904.10-2.43-37.97%1,1335,37641.32%
FB201016P002425002020-09-25 3:59PM EDT242.504.634.504.70+4.63-59146940.51%
FB201016P002450002020-09-25 3:58PM EDT245.005.445.305.50-2.91-34.85%3462,96240.27%
FB201016P002475002020-09-25 3:44PM EDT247.506.206.156.35+6.20-28188039.83%
FB201016P002500002020-09-25 3:59PM EDT250.007.257.157.35-3.18-30.49%1,0605,26539.63%
FB201016P002525002020-09-25 3:57PM EDT252.508.358.208.40+8.35-18313639.22%
FB201016P002550002020-09-25 3:58PM EDT255.009.479.359.60-4.08-30.11%4214,60439.00%
FB201016P002575002020-09-25 3:47PM EDT257.5010.7510.6510.90+10.75-1313538.77%
FB201016P002600002020-09-25 3:52PM EDT260.0012.0512.0512.30-4.00-24.92%2836,87638.53%
FB201016P002625002020-09-25 3:14PM EDT262.5013.9513.5513.85+13.95-355438.49%
FB201016P002650002020-09-25 3:45PM EDT265.0015.1015.1515.45-5.10-25.25%58313,25738.25%
FB201016P002675002020-09-25 11:18AM EDT267.5020.0016.8017.15+20.00-84738.01%
FB201016P002700002020-09-25 3:59PM EDT270.0018.8718.7019.05-4.73-20.04%14218,96238.31%
FB201016P002725002020-09-25 1:36PM EDT272.5023.8020.5520.90+23.80-51437.98%
FB201016P002750002020-09-25 3:50PM EDT275.0023.3822.6022.90-5.02-17.68%3784,05538.01%
FB201016P002775002020-09-25 11:17AM EDT277.5028.4524.5025.05+28.45-33538.56%
FB201016P002800002020-09-25 3:43PM EDT280.0026.9526.6027.10-5.20-16.17%452,96938.15%
FB201016P002850002020-09-25 11:49AM EDT285.0035.4230.5531.60-1.62-4.37%241,72038.99%
FB201016P002900002020-09-25 3:22PM EDT290.0035.4135.8036.30-6.21-14.92%121,20740.48%
FB201016P002950002020-09-25 12:15PM EDT295.0044.0140.2541.25-2.14-4.64%382143.82%
FB201016P003000002020-09-25 3:30PM EDT300.0045.3045.2545.80-4.62-9.25%417,07542.07%
FB201016P003050002020-09-24 9:42AM EDT305.0059.0849.8051.100.00-113549.29%
FB201016P003100002020-09-25 2:58PM EDT310.0056.0254.8055.95-5.23-8.54%740950.71%
FB201016P003150002020-09-25 2:58PM EDT315.0060.9859.8060.95-4.87-7.40%26453.88%
FB201016P003200002020-09-22 9:58AM EDT320.0070.4564.4565.850.00-428855.42%
FB201016P003250002020-09-24 11:20AM EDT325.0075.3969.9570.650.00-1623554.74%
FB201016P003300002020-09-22 12:12PM EDT330.0076.2574.7575.800.00-63360.40%
FB201016P003350002020-09-22 12:12PM EDT335.0081.2879.8080.650.00-12060.21%
FB201016P003400002020-09-24 2:35PM EDT340.0089.2084.5085.750.00-33964.92%
FB201016P003450002020-09-18 12:31PM EDT345.0091.5889.8590.550.00-14062.94%
FB201016P003500002020-09-25 3:34PM EDT350.0095.2594.5595.70-2.65-2.71%13669.04%
FB201016P003550002020-09-14 12:53PM EDT355.0083.2299.90100.500.00-1566.31%
FB201016P003600002020-09-25 9:31AM EDT360.00110.70104.85105.65+22.50+25.51%201456.64%
FB201016P003650002020-09-14 2:04PM EDT365.0096.15109.50110.650.00-1875.10%
FB201016P003700002020-09-17 10:07AM EDT370.00110.12114.75115.650.00-1053.91%
FB201016P003750002020-09-10 10:52AM EDT375.0098.21119.55120.650.00-1179.69%
FB201016P003800002020-09-04 10:25AM EDT380.00102.40124.50125.450.00-6975.59%
FB201016P003850002020-09-08 3:47PM EDT385.00114.25129.50130.600.00-1482.72%
FB201016P003900002020-09-10 10:52AM EDT390.00113.25134.50135.600.00-1684.81%
FB201016P003950002020-09-21 9:32AM EDT395.00146.85139.50140.550.00-51585.30%
FB201016P004000002020-09-14 12:35PM EDT400.00128.89144.50145.550.00-26087.35%
FB201016P004050002020-09-14 12:35PM EDT405.00133.94149.50150.650.00-22092.48%
FB201016P004100002020-09-10 12:25PM EDT410.00136.25154.50155.650.00-3094.43%
FB201016P004150002020-09-22 2:04PM EDT415.00162.36159.50160.60+162.36--094.87%
FB201016P004200002020-09-24 9:52AM EDT420.00170.30164.50165.600.00-2296.78%
FB201016P004250002020-09-23 10:13AM EDT425.00170.50169.50170.600.00--298.68%
FB201016P004300002020-09-09 3:33PM EDT430.00154.62174.50175.600.00-10100.54%
FB201016P004350002020-09-03 12:45PM EDT435.00147.70179.75180.600.00--0102.34%
FB201016P004400002020-09-22 10:06AM EDT440.00190.35184.85185.700.00-2687.11%
FB201016P004450002020-09-21 10:11AM EDT445.00198.20189.80190.550.00-12104.10%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines