Mercados españoles abiertos en 8 hrs 4 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

248,57 -0,45 (-0,18 %)
Después del cierre: 6:42PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201120C000750002020-08-31 9:44AM EDT75.00179.40173.25175.000.00-337116.60%
FB201120C000800002020-09-23 3:21PM EDT80.00170.50168.25169.80-5.20-2.96%21681.25%
FB201120C000850002020-09-02 10:27AM EDT85.00213.65163.25164.750.00-322136.33%
FB201120C000900002020-08-27 1:25PM EDT90.00168.80158.25159.800.00-22875.00%
FB201120C000950002020-09-17 12:59PM EDT95.00157.80153.25154.800.00-63368.75%
FB201120C001000002020-09-18 9:40AM EDT100.00157.55148.25149.850.00-29978.91%
FB201120C001050002020-08-28 3:29PM EDT105.00140.75143.30144.900.00-2482.62%
FB201120C001100002020-09-17 12:07PM EDT110.00145.55138.25139.950.00-218178.52%
FB201120C001150002020-09-16 10:03AM EDT115.00130.15133.35135.000.00-25380.47%
FB201120C001200002020-09-16 10:05AM EDT120.00149.70128.40130.100.00-215480.37%
FB201120C001250002020-08-25 3:35PM EDT125.00145.90123.40125.000.00-1014773.83%
FB201120C001300002020-09-14 10:42AM EDT130.00124.31118.95119.900.00-124678.42%
FB201120C001350002020-07-20 11:22AM EDT135.00108.56127.65129.000.00-173180.90%
FB201120C001400002020-09-21 10:35AM EDT140.00106.00109.00110.050.00-139372.80%
FB201120C001450002020-08-03 2:56PM EDT145.00109.18157.35159.650.00-2501342.18%
FB201120C001500002020-09-21 10:35AM EDT150.0095.6099.40100.250.00-618870.56%
FB201120C001550002020-09-01 9:40AM EDT155.0094.7094.5095.300.00-133367.72%
FB201120C001600002020-09-21 1:10PM EDT160.0088.3589.6590.450.00-533065.82%
FB201120C001650002020-09-22 2:03PM EDT165.0088.4184.8585.650.00-556564.23%
FB201120C001700002020-09-21 2:09PM EDT170.0078.7580.0080.800.00-31,18661.87%
FB201120C001750002020-09-21 11:32AM EDT175.0072.2075.3576.150.00-2377561.11%
FB201120C001800002020-09-18 11:11AM EDT180.0075.4070.6571.350.00-360259.11%
FB201120C001850002020-09-23 9:41AM EDT185.0073.8066.2066.70+11.40+18.27%1386058.22%
FB201120C001900002020-09-18 12:23PM EDT190.0058.5561.5562.350.00-271157.17%
FB201120C001950002020-09-22 12:12PM EDT195.0057.0057.1057.85-5.00-8.06%11,90255.84%
FB201120C002000002020-09-23 3:57PM EDT200.0053.0552.9553.45-3.80-6.68%151,31155.07%
FB201120C002050002020-09-23 11:45AM EDT205.0051.4748.5549.30+0.49+0.96%11,26553.82%
FB201120C002100002020-09-23 3:51PM EDT210.0044.4844.4545.20-4.90-9.92%61,51152.86%
FB201120C002150002020-09-22 10:54AM EDT215.0041.2940.5541.350.00-175852.23%
FB201120C002200002020-09-23 3:36PM EDT220.0037.9636.7537.50-3.84-9.19%41,95451.28%
FB201120C002250002020-09-22 3:12PM EDT225.0036.6533.3034.050.00-691651.00%
FB201120C002300002020-09-23 3:24PM EDT230.0030.7429.9530.80-3.66-10.64%611,45150.60%
FB201120C002350002020-09-23 2:20PM EDT235.0028.0026.8027.65-3.13-10.05%481,31950.11%
FB201120C002400002020-09-23 3:33PM EDT240.0025.1324.2524.65-2.88-10.28%453,36850.09%
FB201120C002450002020-09-23 3:35PM EDT245.0021.9021.1021.90-3.40-13.44%8389350.12%
FB201120C002500002020-09-23 3:56PM EDT250.0019.2018.6519.35-3.35-14.86%68715,62449.64%
FB201120C002550002020-09-23 3:53PM EDT255.0016.6016.6517.15-3.35-16.79%3892,21049.55%
FB201120C002600002020-09-23 3:50PM EDT260.0014.8014.2514.95-2.67-15.28%6738,13048.98%
FB201120C002650002020-09-23 3:46PM EDT265.0012.9112.4013.15-2.59-16.71%1432,75048.94%
FB201120C002700002020-09-23 3:59PM EDT270.0011.3510.7011.55-2.30-16.85%5444,36348.98%
FB201120C002750002020-09-23 3:57PM EDT275.009.599.209.90-2.31-19.41%67012,05948.42%
FB201120C002800002020-09-23 3:56PM EDT280.008.378.258.50-2.06-19.75%3428,31848.09%
FB201120C002850002020-09-23 3:33PM EDT285.007.206.807.45-1.65-18.64%1615,46648.34%
FB201120C002900002020-09-23 3:50PM EDT290.006.105.756.40-1.85-23.27%2336,95848.21%
FB201120C002950002020-09-23 3:52PM EDT295.005.305.155.45-1.37-20.54%45545,68147.99%
FB201120C003000002020-09-23 3:55PM EDT300.004.504.404.70-1.20-21.05%1,08712,21548.07%
FB201120C003050002020-09-23 3:54PM EDT305.003.803.804.00-1.20-24.00%1491,01647.97%
FB201120C003100002020-09-23 3:58PM EDT310.003.273.203.50-1.03-23.95%994,65348.33%
FB201120C003150002020-09-23 3:17PM EDT315.002.902.803.05-0.63-17.85%5081648.63%
FB201120C003200002020-09-23 3:49PM EDT320.002.482.172.62-0.66-21.02%625,86648.74%
FB201120C003250002020-09-23 11:37AM EDT325.002.001.862.27-0.74-27.01%1181648.96%
FB201120C003300002020-09-23 3:34PM EDT330.001.831.601.93-0.53-22.46%602,58948.98%
FB201120C003350002020-09-23 3:40PM EDT335.001.661.551.69-0.21-11.23%1477749.33%
FB201120C003400002020-09-23 3:39PM EDT340.001.361.181.48-0.42-23.60%2937,39349.67%
FB201120C003450002020-09-23 2:33PM EDT345.001.151.011.34-0.15-11.54%431,43450.34%
FB201120C003500002020-09-23 3:15PM EDT350.001.050.951.19-0.32-23.36%18516,20750.79%
FB201120C003550002020-09-22 2:04PM EDT355.001.050.781.090.00-3550350.05%
FB201120C003600002020-09-23 3:26PM EDT360.000.850.690.92-0.23-21.30%4884150.20%
FB201120C003650002020-09-22 2:47PM EDT365.000.850.600.900.00-21,17351.05%
FB201120C003700002020-09-23 10:12AM EDT370.000.790.530.83+0.05+6.76%2699451.64%
FB201120C003750002020-09-22 2:46PM EDT375.000.690.470.760.00-1351452.15%
FB201120C003800002020-09-23 3:13PM EDT380.000.590.510.71-0.07-10.61%279153.44%
FB201120C003850002020-09-22 3:07PM EDT385.000.570.400.660.00-419153.56%
FB201120C003900002020-09-23 9:53AM EDT390.000.590.230.61+0.06+11.32%123952.98%
FB201120C003950002020-09-21 1:32PM EDT395.000.570.200.580.00-119753.61%
FB201120C004000002020-09-23 3:55PM EDT400.000.370.380.53-0.09-19.57%176,02556.06%
FB201120C004050002020-09-23 2:04PM EDT405.000.380.240.51-0.03-7.32%923855.71%
FB201120C004100002020-09-15 2:21PM EDT410.000.570.210.490.00-14856.32%
FB201120C004150002020-09-22 2:40PM EDT415.000.340.190.470.00-21456.98%
FB201120C004200002020-09-23 10:24AM EDT420.000.330.200.44-0.01-2.94%1957.86%
FB201120C004250002020-09-23 2:19PM EDT425.000.310.170.42-0.03-8.82%122658.35%
FB201120C004300002020-09-22 3:57PM EDT430.000.350.160.40+0.01+2.94%16658.98%
FB201120C004350002020-09-16 12:16PM EDT435.000.300.160.390.00-216459.91%
FB201120C004400002020-09-23 10:00AM EDT440.000.200.150.26-0.04-16.67%427758.74%
FB201120C004450002020-09-23 2:53PM EDT445.000.210.190.22-0.16-43.24%2238959.72%
Ventaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201120P000750002020-09-22 12:13PM EDT75.000.040.020.07+0.02+100.00%21,118107.03%
FB201120P000800002020-09-09 12:41PM EDT80.000.060.000.150.00-2503106.64%
FB201120P000850002020-09-03 11:19AM EDT85.000.090.010.180.00-26229103.91%
FB201120P000900002020-09-04 10:38AM EDT90.000.470.000.190.00-3543898.63%
FB201120P000950002020-09-21 11:44AM EDT95.000.080.040.200.00-520896.09%
FB201120P001000002020-09-17 9:45AM EDT100.000.080.010.100.00-246983.98%
FB201120P001050002020-09-23 3:32PM EDT105.000.080.010.22+0.01+14.29%11,31786.33%
FB201120P001100002020-09-18 2:55PM EDT110.000.120.010.240.00-523982.81%
FB201120P001150002020-09-11 1:30PM EDT115.000.300.020.260.00-114379.69%
FB201120P001200002020-09-21 1:02PM EDT120.000.190.080.330.00-117079.30%
FB201120P001250002020-09-21 10:43AM EDT125.000.230.100.370.00-148076.56%
FB201120P001300002020-09-23 11:24AM EDT130.000.210.150.42-0.04-16.00%162374.51%
FB201120P001350002020-09-23 1:21PM EDT135.000.220.210.48-0.03-12.00%11,07072.56%
FB201120P001400002020-09-23 11:57AM EDT140.000.310.280.55-0.10-24.39%274170.65%
FB201120P001450002020-09-23 3:11PM EDT145.000.450.360.50+0.09+25.00%695967.19%
FB201120P001500002020-09-23 12:39PM EDT150.000.420.460.73-0.12-22.22%12,60166.92%
FB201120P001550002020-09-23 9:43AM EDT155.000.500.580.850.00-162265.21%
FB201120P001600002020-09-22 11:24AM EDT160.000.750.720.990.00-41,14263.50%
FB201120P001650002020-09-23 9:31AM EDT165.000.820.871.16-0.09-9.89%570961.77%
FB201120P001700002020-09-23 1:36PM EDT170.001.141.071.38+0.16+16.33%272,22460.30%
FB201120P001750002020-09-23 2:44PM EDT175.001.301.311.60+0.21+19.27%51,18958.72%
FB201120P001800002020-09-23 11:25AM EDT180.001.821.701.94+0.49+36.84%92,39857.89%
FB201120P001850002020-09-23 3:55PM EDT185.002.212.142.32+0.56+33.94%752,27656.91%
FB201120P001900002020-09-23 3:23PM EDT190.002.692.432.79+0.65+31.86%261,43355.30%
FB201120P001950002020-09-23 3:47PM EDT195.003.243.053.40+0.73+29.08%931,46654.65%
FB201120P002000002020-09-23 3:58PM EDT200.003.883.854.00+0.73+23.17%2453,51253.89%
FB201120P002050002020-09-23 3:33PM EDT205.004.784.404.95+1.07+28.84%1531,18052.88%
FB201120P002100002020-09-23 3:46PM EDT210.005.575.455.90+1.14+25.73%2053,73452.38%
FB201120P002150002020-09-23 3:55PM EDT215.006.776.607.00+1.32+24.22%1153,19651.79%
FB201120P002200002020-09-23 3:59PM EDT220.008.097.758.20+1.60+24.65%1012,32250.87%
FB201120P002250002020-09-23 3:59PM EDT225.009.509.309.85+1.60+20.25%2083,06750.77%
FB201120P002300002020-09-23 3:47PM EDT230.0011.2210.7511.40+1.82+19.36%1934,23650.75%
FB201120P002350002020-09-23 3:53PM EDT235.0013.4212.6513.30+2.32+20.90%872,26450.38%
FB201120P002400002020-09-23 3:59PM EDT240.0015.0315.0515.45+2.03+15.62%9464,81250.15%
FB201120P002450002020-09-23 3:35PM EDT245.0017.5016.9517.60+2.50+16.67%1272,26449.42%
FB201120P002500002020-09-23 3:59PM EDT250.0020.0919.4020.10+2.86+16.60%7936,81849.08%
FB201120P002550002020-09-23 3:46PM EDT255.0022.3622.1522.95+2.46+12.36%2422,69549.12%
FB201120P002600002020-09-23 3:46PM EDT260.0025.6025.0525.80+2.88+12.68%788,40948.66%
FB201120P002650002020-09-23 3:46PM EDT265.0028.0828.1529.00+2.83+11.21%181,14048.62%
FB201120P002700002020-09-23 2:58PM EDT270.0031.5031.5032.35+3.40+12.10%262,14348.51%
FB201120P002750002020-09-23 3:44PM EDT275.0034.7734.9535.85+3.06+9.65%152,01448.35%
FB201120P002800002020-09-23 2:55PM EDT280.0038.6538.8039.55+2.35+6.47%52,61848.30%
FB201120P002850002020-09-23 1:12PM EDT285.0038.8042.4543.35-1.10-2.76%261348.11%
FB201120P002900002020-09-23 2:47PM EDT290.0046.2246.5047.25-2.68-5.48%21,12247.81%
FB201120P002950002020-09-22 9:56AM EDT295.0050.1850.7051.400.00-171447.90%
FB201120P003000002020-09-23 3:56PM EDT300.0055.2954.7055.65-0.61-1.09%373447.97%
FB201120P003050002020-09-23 10:09AM EDT305.0055.0059.3560.000.00-15348.07%
FB201120P003100002020-09-23 3:23PM EDT310.0063.0263.8064.45+0.20+0.32%15448.23%
FB201120P003150002020-09-23 2:47PM EDT315.0067.8768.2068.90-2.93-4.14%12948.05%
FB201120P003200002020-09-18 12:33PM EDT320.0070.1472.8073.500.00-234148.25%
FB201120P003250002020-09-17 10:55AM EDT325.0076.6077.3078.350.00-2949.54%
FB201120P003300002020-09-21 9:40AM EDT330.0081.8582.0083.00-4.50-5.21%29749.55%
FB201120P003350002020-09-18 2:17PM EDT335.0090.4586.8587.850.00-44250.53%
FB201120P003400002020-09-18 1:23PM EDT340.0090.0591.6092.650.00-132951.05%
FB201120P003450002020-09-18 3:38PM EDT345.0093.4096.4597.500.00-457651.75%
FB201120P003500002020-09-18 2:13PM EDT350.0098.35101.30102.300.00-121751.90%
FB201120P003550002020-09-23 2:40PM EDT355.00105.25106.20107.20+0.90+0.86%3852.71%
FB201120P003600002020-09-21 3:25PM EDT360.00112.40111.15112.200.00-152854.31%
FB201120P003650002020-09-08 1:46PM EDT365.00106.87116.05117.050.00-1354.49%
FB201120P003700002020-09-02 1:48PM EDT370.0078.40121.00122.000.00-6755.49%
FB201120P003750002020-09-04 10:28AM EDT375.00125.05125.95127.000.00-21550.49%
FB201120P003800002020-09-22 9:33AM EDT380.00128.40130.90131.950.00-2350.98%
FB201120P003900002020-09-21 2:42PM EDT390.00137.55140.80141.800.00-105951.07%
FB201120P003950002020-09-23 12:31PM EDT395.00146.05145.70146.75+2.60+1.81%93050.49%
FB201120P004000002020-09-21 12:12AM EDT400.00127.63150.55151.800.00--750.20%
FB201120P004050002020-09-22 9:58AM EDT405.00155.35155.55156.750.00-31350.49%
FB201120P004150002020-09-21 12:12AM EDT415.00165.35165.50166.70+9.50+6.10%24050.59%
FB201120P004200002020-09-22 9:35AM EDT420.00168.85170.50171.700.00-22051.66%
FB201120P004300002020-09-21 12:12AM EDT430.00181.25180.45181.650.00-23050.78%
FB201120P004400002020-09-21 9:55AM EDT440.00190.60190.40191.550.00-22067.43%
FB201120P004450002020-09-21 10:02AM EDT445.00199.20195.40197.000.00-405560.45%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines