Mercados españoles cerrados en 1 hr 56 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,78-1,14 (-0,41%)
A partir del 9:33AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201204C001400002020-11-16 12:04AM EST140.00134.650.000.000.00--20.00%
FB201204C001900002020-11-05 1:11PM EST190.00106.140.000.000.00--10.00%
FB201204C001950002020-11-05 11:45AM EST195.00101.150.000.000.00-160.00%
FB201204C002000002020-11-19 3:52PM EST200.0073.260.000.000.00-7200.00%
FB201204C002050002020-11-17 9:54AM EST205.0070.250.000.000.00-130.00%
FB201204C002100002020-11-24 9:52AM EST210.0059.950.000.000.00-130.00%
FB201204C002200002020-11-24 2:42PM EST220.0056.500.000.000.00-8463,5660.00%
FB201204C002250002020-11-23 10:22AM EST225.0041.600.000.000.00-41570.00%
FB201204C002300002020-11-23 12:07PM EST230.0036.400.000.000.00-13370.00%
FB201204C002350002020-11-24 10:24AM EST235.0036.300.000.000.00-1290.00%
FB201204C002400002020-11-24 12:36PM EST240.0034.450.000.000.00-4230.00%
FB201204C002425002020-11-20 11:40AM EST242.5028.600.000.000.00-120.00%
FB201204C002450002020-11-24 3:14PM EST245.0032.400.000.000.00-23420.00%
FB201204C002475002020-11-24 11:18AM EST247.5027.280.000.000.00-20660.00%
FB201204C002500002020-11-24 1:53PM EST250.0026.600.000.000.00-14360.00%
FB201204C002525002020-11-24 3:28PM EST252.5024.950.000.000.00-4230.00%
FB201204C002550002020-11-24 2:10PM EST255.0021.300.000.000.00-37860.00%
FB201204C002575002020-11-24 11:01AM EST257.5019.300.000.000.00-6670.00%
FB201204C002600002020-11-24 3:58PM EST260.0017.900.000.000.00-2203190.00%
FB201204C002625002020-11-24 3:47PM EST262.5016.200.000.000.00-141170.00%
FB201204C002650002020-11-24 3:58PM EST265.0013.800.000.000.00-1583950.00%
FB201204C002675002020-11-24 3:58PM EST267.5011.850.000.000.00-3813440.00%
FB201204C002700002020-11-24 3:58PM EST270.009.900.000.000.00-2,2667920.00%
FB201204C002725002020-11-24 3:55PM EST272.508.550.000.000.00-1,9319420.00%
FB201204C002750002020-11-24 3:59PM EST275.006.850.000.000.00-5,4611,7490.00%
FB201204C002775002020-11-24 3:58PM EST277.505.500.000.000.00-9388060.78%
FB201204C002800002020-11-24 3:59PM EST280.004.450.000.000.00-5,9782,9783.13%
FB201204C002825002020-11-24 3:58PM EST282.503.550.000.000.00-1,4909643.13%
FB201204C002850002020-11-24 3:59PM EST285.002.740.000.000.00-2,2061,9256.25%
FB201204C002875002020-11-24 3:59PM EST287.502.130.000.000.00-3,3262,0216.25%
FB201204C002900002020-11-24 3:59PM EST290.001.630.000.000.00-3,5965,6086.25%
FB201204C002925002020-11-24 3:59PM EST292.501.250.000.000.00-4886116.25%
FB201204C002950002020-11-24 3:58PM EST295.001.000.000.000.00-9851,02212.50%
FB201204C002975002020-11-24 3:58PM EST297.500.800.000.000.00-32432512.50%
FB201204C003000002020-11-24 3:59PM EST300.000.630.000.000.00-2,6612,77312.50%
FB201204C003025002020-11-24 3:47PM EST302.500.560.000.000.00-17820812.50%
FB201204C003050002020-11-24 3:58PM EST305.000.430.000.000.00-20964312.50%
FB201204C003075002020-11-24 3:11PM EST307.500.300.000.000.00-138112.50%
FB201204C003100002020-11-24 3:59PM EST310.000.310.000.000.00-12059412.50%
FB201204C003125002020-11-24 3:31PM EST312.500.260.000.000.00-86112.50%
FB201204C003150002020-11-24 3:57PM EST315.000.220.000.000.00-4121012.50%
FB201204C003200002020-11-24 3:36PM EST320.000.170.000.000.00-10933025.00%
FB201204C003250002020-11-24 3:15PM EST325.000.100.000.000.00-8286225.00%
FB201204C003300002020-11-24 3:25PM EST330.000.090.000.000.00-944725.00%
FB201204C003350002020-11-24 3:17PM EST335.000.050.000.000.00-19917725.00%
FB201204C003400002020-11-24 3:53PM EST340.000.050.000.000.00-3926625.00%
FB201204C003450002020-11-24 3:16PM EST345.000.030.000.000.00-94725.00%
FB201204C003500002020-11-20 2:26PM EST350.000.080.000.000.00-7517625.00%
FB201204C003550002020-11-24 2:30PM EST355.000.010.000.000.00-24433125.00%
FB201204C003600002020-11-05 11:30AM EST360.000.500.000.000.00-51825.00%
FB201204C003650002020-11-20 9:50AM EST365.000.040.000.000.00-9625.00%
FB201204C003700002020-11-06 3:21PM EST370.000.230.000.000.00-12225.00%
FB201204C003750002020-10-23 1:58PM EST375.000.750.000.080.00-2169.14%
FB201204C003800002020-10-30 8:59AM EST380.000.140.000.000.00-1450.00%
FB201204C003850002020-10-29 12:10PM EST385.000.540.000.000.00--450.00%
FB201204C003950002020-11-09 10:59AM EST395.000.180.000.000.00-5650.00%
FB201204C004000002020-11-06 1:03PM EST400.000.190.000.000.00-2850.00%
FB201204C004050002020-11-05 2:58PM EST405.000.050.000.000.00-11950.00%
FB201204C004100002020-11-12 2:01PM EST410.000.040.000.000.00-11250.00%
FB201204C004150002020-11-18 3:49PM EST415.000.010.000.000.00-13150.00%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201204P001350002020-11-17 2:45PM EST135.000.030.000.000.00-110250.00%
FB201204P001400002020-11-16 10:31AM EST140.000.030.000.000.00-1150.00%
FB201204P001450002020-11-17 10:57AM EST145.000.020.000.000.00--850.00%
FB201204P001500002020-11-16 12:04AM EST150.000.04-0.000.00--250.00%
FB201204P001600002020-11-20 9:39AM EST160.000.060.000.000.00-21550.00%
FB201204P001650002020-11-11 11:26AM EST165.000.060.000.000.00-121550.00%
FB201204P001700002020-11-18 11:18AM EST170.000.010.000.000.00-1650.00%
FB201204P001750002020-11-18 11:29AM EST175.000.010.000.000.00-1750.00%
FB201204P001800002020-11-19 11:32AM EST180.000.050.000.000.00-1850.00%
FB201204P001850002020-11-20 1:29PM EST185.000.060.000.000.00-12350.00%
FB201204P001900002020-11-17 11:38AM EST190.000.040.000.000.00-110550.00%
FB201204P001950002020-11-24 10:51AM EST195.000.030.000.000.00-215350.00%
FB201204P002000002020-11-24 3:36PM EST200.000.030.000.000.00-267550.00%
FB201204P002050002020-11-24 2:16PM EST205.000.010.000.000.00-2528850.00%
FB201204P002100002020-11-24 2:29PM EST210.000.050.000.000.00-817725.00%
FB201204P002150002020-11-24 1:07PM EST215.000.040.000.000.00-1242625.00%
FB201204P002200002020-11-24 3:47PM EST220.000.050.000.000.00-1022725.00%
FB201204P002250002020-11-24 3:45PM EST225.000.070.000.000.00-491,02325.00%
FB201204P002300002020-11-24 3:32PM EST230.000.100.000.000.00-1239325.00%
FB201204P002350002020-11-24 3:59PM EST235.000.120.000.000.00-5648625.00%
FB201204P002400002020-11-24 3:36PM EST240.000.150.000.000.00-1611,25712.50%
FB201204P002425002020-11-24 3:14PM EST242.500.180.000.000.00-9120512.50%
FB201204P002450002020-11-24 3:54PM EST245.000.220.000.000.00-2331,16612.50%
FB201204P002475002020-11-24 3:11PM EST247.500.280.000.000.00-6846612.50%
FB201204P002500002020-11-24 3:58PM EST250.000.370.000.000.00-3201,05012.50%
FB201204P002525002020-11-24 3:57PM EST252.500.470.000.000.00-88891312.50%
FB201204P002550002020-11-24 3:59PM EST255.000.610.000.000.00-36397612.50%
FB201204P002575002020-11-24 3:58PM EST257.500.770.000.000.00-36857612.50%
FB201204P002600002020-11-24 3:58PM EST260.001.030.000.000.00-6841,9856.25%
FB201204P002625002020-11-24 3:57PM EST262.501.340.000.000.00-6627996.25%
FB201204P002650002020-11-24 3:57PM EST265.001.750.000.000.00-9619006.25%
FB201204P002675002020-11-24 3:58PM EST267.502.300.000.000.00-2475003.13%
FB201204P002700002020-11-24 3:59PM EST270.003.020.000.000.00-1,0321,3133.13%
FB201204P002725002020-11-24 3:59PM EST272.503.840.000.000.00-9216341.56%
FB201204P002750002020-11-24 3:59PM EST275.004.850.000.000.00-6346120.39%
FB201204P002775002020-11-24 3:45PM EST277.505.840.000.000.00-2734750.00%
FB201204P002800002020-11-24 3:59PM EST280.007.540.000.000.00-2879550.00%
FB201204P002825002020-11-24 3:11PM EST282.509.150.000.000.00-421680.00%
FB201204P002850002020-11-24 3:54PM EST285.0010.370.000.000.00-842090.00%
FB201204P002875002020-11-24 3:50PM EST287.5013.180.000.000.00-1892240.00%
FB201204P002900002020-11-24 2:15PM EST290.0015.780.000.000.00-402180.00%
FB201204P002925002020-11-24 2:20PM EST292.5017.460.000.000.00-21650.00%
FB201204P002950002020-11-24 3:57PM EST295.0018.950.000.000.00-824190.00%
FB201204P002975002020-11-24 11:24AM EST297.5024.040.000.000.00-2140.00%
FB201204P003000002020-11-24 1:37PM EST300.0025.130.000.000.00-24490.00%
FB201204P003050002020-11-24 3:53PM EST305.0028.130.000.000.00-11180.00%
FB201204P003075002020-11-06 10:32AM EST307.5020.820.000.000.00-220.00%
FB201204P003100002020-11-24 10:14AM EST310.0040.000.000.000.00-1110.00%
FB201204P003150002020-11-16 12:04AM EST315.0039.780.000.000.00--250.00%
FB201204P003200002020-10-29 10:20AM EST320.0051.250.000.000.00-110.00%
FB201204P003250002020-11-20 10:21AM EST325.0054.400.000.000.00-501500.00%
FB201204P003300002020-11-16 12:04AM EST330.0058.350.000.000.00--10.00%
FB201204P003500002020-11-18 10:30AM EST350.0075.600.000.000.00-210.00%
FB201204P003700002020-11-16 3:54PM EST370.0090.950.000.000.00-1500.00%
FB201204P004150002020-11-16 12:04AM EST415.00126.950.000.000.00---0.00%