Mercados españoles cerrados en 2 hrs 45 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
276,92+8,49 (+3,16%)
Al cierre: 4:00PM EST

277,32 0,40 (0,14 %)
Cotización antes del cierre: 8:45AM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201127C001350002020-11-24 12:11PM EST135.00138.950.000.000.00-1190.00%
FB201127C001400002020-11-06 9:47AM EST140.00150.300.000.000.00-360.00%
FB201127C001450002020-11-23 10:25AM EST145.00126.360.000.000.00-340.00%
FB201127C001500002020-11-11 11:50AM EST150.00125.700.000.000.00-230.00%
FB201127C001550002020-11-04 10:54AM EST155.00130.750.000.000.00--50.00%
FB201127C001600002020-11-11 9:38AM EST160.00115.660.000.000.00-120.00%
FB201127C001650002020-11-16 12:04AM EST165.00123.750.000.000.00--10.00%
FB201127C001700002020-11-16 12:04AM EST170.00104.800.000.000.00--20.00%
FB201127C001750002020-10-23 8:30AM EST175.00104.0594.2095.200.00-110.00%
FB201127C001800002020-11-18 10:32AM EST180.0094.400.000.000.00-240.00%
FB201127C001850002020-11-23 3:39PM EST185.0083.100.000.000.00-480.00%
FB201127C001900002020-11-23 9:42AM EST190.0077.950.000.000.00-170.00%
FB201127C001950002020-11-20 2:26PM EST195.0078.030.000.000.00-4210.00%
FB201127C002000002020-11-23 11:49AM EST200.0065.850.000.000.00-6160.00%
FB201127C002050002020-11-23 10:38AM EST205.0061.800.000.000.00-190.00%
FB201127C002100002020-11-24 1:59PM EST210.0065.640.000.000.00-230.00%
FB201127C002150002020-11-24 10:12AM EST215.0059.040.000.000.00-2140.00%
FB201127C002200002020-11-23 1:21PM EST220.0047.580.000.000.00-1580.00%
FB201127C002250002020-11-23 1:39PM EST225.0043.400.000.000.00-3200.00%
FB201127C002300002020-11-24 3:19PM EST230.0046.660.000.000.00-1130.00%
FB201127C002325002020-11-23 1:34PM EST232.5039.790.000.000.00-260.00%
FB201127C002350002020-11-17 3:03PM EST235.0032.050.000.000.00-11040.00%
FB201127C002375002020-11-16 2:02PM EST237.5039.650.000.000.00-250.00%
FB201127C002400002020-11-24 3:45PM EST240.0037.460.000.000.00-5680.00%
FB201127C002425002020-11-04 10:38AM EST242.5049.900.000.000.00-12120.00%
FB201127C002450002020-11-24 3:35PM EST245.0032.310.000.000.00-2380.00%
FB201127C002475002020-11-24 3:36PM EST247.5029.940.000.000.00-1330.00%
FB201127C002500002020-11-24 3:10PM EST250.0026.600.000.000.00-882200.00%
FB201127C002525002020-11-24 10:30AM EST252.5018.700.000.000.00-26640.00%
FB201127C002550002020-11-24 1:39PM EST255.0020.300.000.000.00-312150.00%
FB201127C002575002020-11-24 11:10AM EST257.5017.320.000.000.00-81010.00%
FB201127C002600002020-11-24 3:58PM EST260.0017.020.000.000.00-1072,1930.00%
FB201127C002625002020-11-24 3:41PM EST262.5015.310.000.000.00-1755220.00%
FB201127C002650002020-11-24 3:57PM EST265.0012.000.000.000.00-5461,0710.00%
FB201127C002675002020-11-24 3:57PM EST267.509.450.000.000.00-1,6831,4120.00%
FB201127C002700002020-11-24 3:59PM EST270.007.350.000.000.00-11,3614,9800.00%
FB201127C002725002020-11-24 3:59PM EST272.505.300.000.000.00-13,5523,2710.00%
FB201127C002750002020-11-24 3:59PM EST275.003.600.000.000.00-30,0005,4230.00%
FB201127C002775002020-11-24 3:59PM EST277.502.330.000.000.00-10,2623,8860.78%
FB201127C002800002020-11-24 3:59PM EST280.001.390.000.000.00-28,16911,9323.13%
FB201127C002825002020-11-24 3:59PM EST282.500.890.000.000.00-13,8086,9646.25%
FB201127C002850002020-11-24 3:59PM EST285.000.540.000.000.00-8,3394,6606.25%
FB201127C002875002020-11-24 3:59PM EST287.500.300.000.000.00-13,36510,81512.50%
FB201127C002900002020-11-24 3:59PM EST290.000.190.000.000.00-5,8884,21112.50%
FB201127C002925002020-11-24 3:58PM EST292.500.120.000.000.00-1,6781,20712.50%
FB201127C002950002020-11-24 3:58PM EST295.000.080.000.000.00-6902,75312.50%
FB201127C002975002020-11-24 3:56PM EST297.500.050.000.000.00-15794412.50%
FB201127C003000002020-11-24 3:58PM EST300.000.040.000.000.00-1,8195,33125.00%
FB201127C003025002020-11-24 3:54PM EST302.500.040.000.000.00-8735325.00%
FB201127C003050002020-11-24 3:53PM EST305.000.030.000.000.00-2661,43125.00%
FB201127C003075002020-11-24 3:02PM EST307.500.010.000.000.00-289425.00%
FB201127C003100002020-11-24 3:24PM EST310.000.010.000.000.00-7753625.00%
FB201127C003125002020-11-24 10:26AM EST312.500.030.000.000.00-1910525.00%
FB201127C003150002020-11-24 1:54PM EST315.000.030.000.000.00-541925.00%
FB201127C003200002020-11-24 3:51PM EST320.000.020.000.000.00-3033625.00%
FB201127C003250002020-11-24 1:37PM EST325.000.010.000.000.00-11376750.00%
FB201127C003300002020-11-24 1:00PM EST330.000.010.000.000.00-3330450.00%
FB201127C003350002020-11-19 3:01PM EST335.000.020.000.000.00-4027750.00%
FB201127C003400002020-11-20 9:33AM EST340.000.020.000.000.00-875450.00%
FB201127C003450002020-11-17 11:20AM EST345.000.060.000.000.00-136150.00%
FB201127C003500002020-11-23 9:41AM EST350.000.010.000.000.00-212550.00%
FB201127C003550002020-11-11 12:11PM EST355.000.030.000.000.00-120650.00%
FB201127C003600002020-11-09 9:30AM EST360.000.200.000.000.00-241850.00%
FB201127C003650002020-11-23 12:45PM EST365.000.010.000.000.00-234050.00%
FB201127C003700002020-11-20 3:33PM EST370.000.030.000.000.00-21650.00%
FB201127C003750002020-11-11 9:30AM EST375.000.010.000.000.00-142650.00%
FB201127C003800002020-11-05 1:05PM EST380.000.260.000.000.00-36060350.00%
FB201127C003850002020-11-06 2:25PM EST385.000.140.000.000.00-25025250.00%
FB201127C003900002020-11-06 10:58AM EST390.000.150.000.000.00-25150050.00%
FB201127C003950002020-11-06 10:28AM EST395.000.060.000.000.00-12150.00%
FB201127C004000002020-11-06 3:52PM EST400.000.050.000.000.00-6650.00%
FB201127C004050002020-11-05 11:35AM EST405.000.150.000.000.00--350.00%
FB201127C004100002020-10-29 9:24AM EST410.000.200.000.000.00--250.00%
FB201127C004150002020-11-24 11:33AM EST415.000.010.000.000.00-21450.00%
FB201127C004200002020-11-18 2:56PM EST420.000.010.000.000.00-16350.00%
Ventaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201127P001350002020-11-24 9:30AM EST135.000.020.000.000.00-12950.00%
FB201127P001400002020-11-05 9:52AM EST140.000.010.000.000.00-1450.00%
FB201127P001450002020-11-16 2:11PM EST145.000.020.000.000.00-767750.00%
FB201127P001500002020-11-06 12:54PM EST150.000.010.000.000.00-3750.00%
FB201127P001550002020-11-16 9:49AM EST155.000.020.000.000.00-1550.00%
FB201127P001600002020-11-02 11:26AM EST160.000.070.000.000.00-51050.00%
FB201127P001650002020-10-28 10:47AM EST165.000.300.000.000.00--150.00%
FB201127P001700002020-11-23 10:15AM EST170.000.010.000.000.00-110250.00%
FB201127P001750002020-11-16 2:53PM EST175.000.010.000.000.00-11050.00%
FB201127P001800002020-11-17 9:51AM EST180.000.020.000.000.00-124550.00%
FB201127P001850002020-11-24 9:30AM EST185.000.040.000.000.00-214350.00%
FB201127P001900002020-11-17 10:14AM EST190.000.020.000.000.00-54750.00%
FB201127P001950002020-11-17 11:02AM EST195.000.040.000.000.00-63050.00%
FB201127P002000002020-11-24 10:08AM EST200.000.010.000.000.00-225050.00%
FB201127P002050002020-11-23 10:27AM EST205.000.020.000.000.00-1210850.00%
FB201127P002100002020-11-20 3:52PM EST210.000.010.000.000.00-112750.00%
FB201127P002150002020-11-24 10:38AM EST215.000.010.000.000.00-111,22350.00%
FB201127P002200002020-11-24 1:35PM EST220.000.010.000.000.00-2043350.00%
FB201127P002250002020-11-24 3:55PM EST225.000.010.000.000.00-6634150.00%
FB201127P002300002020-11-24 3:59PM EST230.000.010.000.000.00-2950350.00%
FB201127P002325002020-11-23 3:05PM EST232.500.030.000.000.00-1122850.00%
FB201127P002350002020-11-24 10:12AM EST235.000.020.000.000.00-1466250.00%
FB201127P002375002020-11-24 11:07AM EST237.500.020.000.000.00-237825.00%
FB201127P002400002020-11-24 3:42PM EST240.000.020.000.000.00-2494125.00%
FB201127P002425002020-11-24 1:11PM EST242.500.020.000.000.00-711,36725.00%
FB201127P002450002020-11-24 3:24PM EST245.000.040.000.000.00-13684425.00%
FB201127P002475002020-11-24 2:52PM EST247.500.040.000.000.00-8166025.00%
FB201127P002500002020-11-24 3:43PM EST250.000.050.000.000.00-3322,44425.00%
FB201127P002525002020-11-24 3:58PM EST252.500.050.000.000.00-2141,47825.00%
FB201127P002550002020-11-24 3:59PM EST255.000.100.000.000.00-6441,94125.00%
FB201127P002575002020-11-24 3:55PM EST257.500.070.000.000.00-9751,71312.50%
FB201127P002600002020-11-24 3:58PM EST260.000.090.000.000.00-1,5672,71712.50%
FB201127P002625002020-11-24 3:54PM EST262.500.100.000.000.00-1,1461,78512.50%
FB201127P002650002020-11-24 3:59PM EST265.000.130.000.000.00-3,1613,01412.50%
FB201127P002675002020-11-24 3:59PM EST267.500.230.000.000.00-2,7901,60112.50%
FB201127P002700002020-11-24 3:59PM EST270.000.430.000.000.00-5,2532,3846.25%
FB201127P002725002020-11-24 3:59PM EST272.500.900.000.000.00-5,2333,1333.13%
FB201127P002750002020-11-24 3:59PM EST275.001.700.000.000.00-2,9311,5701.56%
FB201127P002775002020-11-24 3:59PM EST277.502.930.000.000.00-9806130.00%
FB201127P002800002020-11-24 3:59PM EST280.004.620.000.000.00-8981,2130.00%
FB201127P002825002020-11-24 3:56PM EST282.506.440.000.000.00-686600.00%
FB201127P002850002020-11-24 3:56PM EST285.008.580.000.000.00-8514810.00%
FB201127P002875002020-11-24 3:56PM EST287.5010.650.000.000.00-52980.00%
FB201127P002900002020-11-24 3:53PM EST290.0012.870.000.000.00-94050.00%
FB201127P002925002020-11-24 1:37PM EST292.5017.600.000.000.00-82340.00%
FB201127P002950002020-11-24 3:52PM EST295.0017.850.000.000.00-143550.00%
FB201127P002975002020-11-24 1:37PM EST297.5022.430.000.000.00-8120.00%
FB201127P003000002020-11-24 1:37PM EST300.0024.760.000.000.00-222130.00%
FB201127P003025002020-11-23 1:53PM EST302.5034.050.000.000.00-290.00%
FB201127P003050002020-11-24 3:01PM EST305.0028.970.000.000.00-21120.00%
FB201127P003075002020-11-24 3:01PM EST307.5031.480.000.000.00-2240.00%
FB201127P003100002020-11-24 11:50AM EST310.0035.050.000.000.00-5320.00%
FB201127P003125002020-11-16 9:33AM EST312.5036.600.000.000.00-140.00%
FB201127P003150002020-11-17 2:58PM EST315.0045.400.000.000.00-100.00%
FB201127P003200002020-11-04 1:08PM EST320.0055.280.000.000.00-110.00%
FB201127P003250002020-11-10 2:45PM EST325.0054.100.000.000.00-14150.00%
FB201127P003300002020-11-17 2:58PM EST330.0053.800.000.000.00-130.00%
FB201127P003350002020-11-13 10:02AM EST335.0061.200.000.000.00-170.00%
FB201127P003400002020-11-16 12:04AM EST340.0068.100.000.000.00--130.00%
FB201127P003450002020-11-11 1:25PM EST345.0080.100.000.000.00-3150.00%
FB201127P003500002020-11-16 12:04AM EST350.0072.850.000.000.00--20.00%
FB201127P003550002020-11-02 11:51AM EST355.0079.200.000.000.00-100.00%
FB201127P003600002020-11-16 12:04AM EST360.0084.650.000.000.00--00.00%
FB201127P003650002020-11-18 10:19AM EST365.0090.810.000.000.00-400.00%
FB201127P003700002020-11-11 9:38AM EST370.0094.390.000.000.00-100.00%
FB201127P003750002020-11-16 3:01PM EST375.0098.000.000.000.00-400.00%
FB201127P003800002020-11-16 11:46AM EST380.00103.000.000.000.00-200.00%
FB201127P003850002020-11-18 9:53AM EST385.00110.950.000.000.00-300.00%
FB201127P003950002020-11-16 12:04AM EST395.00123.650.000.000.00---0.00%
FB201127P004050002020-11-16 12:04AM EST405.00134.950.000.000.00---0.00%
FB201127P004100002020-11-23 11:09AM EST410.00143.800.000.000.00-200.00%
FB201127P004200002020-11-20 3:59PM EST420.00150.700.000.000.00-130.00%