Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,81+2,22 (+0,81%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201218C000750002020-11-04 10:08AM EST75.00209.24202.30203.350.00-329178.13%
FB201218C000800002020-11-05 11:49AM EST80.00186.45197.30198.350.00-175170.31%
FB201218C000850002020-11-04 10:30AM EST85.00200.25192.30193.350.00-229162.50%
FB201218C000900002020-11-04 10:44AM EST90.00194.70187.30188.350.00-9144154.69%
FB201218C000950002020-11-04 12:26PM EST95.00192.40182.30183.350.00-1752146.88%
FB201218C001000002020-11-04 12:19PM EST100.00187.25177.50178.350.00-6104171.48%
FB201218C001050002020-11-05 10:03AM EST105.00189.15172.50173.350.00-236163.67%
FB201218C001100002020-11-04 12:10PM EST110.00162.05167.55168.350.00-863159.77%
FB201218C001150002020-11-10 2:35PM EST115.00155.95162.50163.350.00-15149.22%
FB201218C001200002020-11-09 11:05AM EST120.00168.65157.50158.350.00-153142.58%
FB201218C001250002020-11-04 2:42PM EST125.00162.20152.50153.400.00-540139.06%
FB201218C001300002020-11-12 10:37AM EST130.00147.80147.55148.400.00-356135.35%
FB201218C001350002020-11-09 11:05AM EST135.00135.70142.55143.400.00-321129.10%
FB201218C001400002020-11-04 12:27PM EST140.00147.40137.55138.400.00-1735123.24%
FB201218C001450002020-11-12 2:13PM EST145.00131.79132.55133.400.00-152117.38%
FB201218C001500002020-11-12 2:13PM EST150.00126.90127.55128.400.00-177111.72%
FB201218C001550002020-11-23 12:47PM EST155.00112.25122.60123.400.00-692108.20%
FB201218C001600002020-11-24 10:06AM EST160.00111.08117.55118.400.00-1276100.98%
FB201218C001650002020-11-12 2:12PM EST165.00110.25112.55113.450.00-413897.66%
FB201218C001700002020-11-27 12:22PM EST170.00105.91107.60108.45+8.64+8.88%115294.14%
FB201218C001750002020-11-27 12:10PM EST175.00102.05102.45103.45+8.25+8.80%1422184.18%
FB201218C001800002020-11-20 11:55AM EST180.0085.5097.6098.450.00-120884.18%
FB201218C001850002020-11-25 10:20AM EST185.0089.4192.6093.450.00-556279.49%
FB201218C001900002020-11-27 12:22PM EST190.0085.9587.6088.50+0.37+0.43%1153975.98%
FB201218C001950002020-11-25 1:34PM EST195.0080.8082.4583.500.00-257267.77%
FB201218C002000002020-11-25 3:23PM EST200.0076.2977.6578.500.00-41,06267.87%
FB201218C002050002020-11-27 12:36PM EST205.0071.9072.7073.55+2.47+3.56%178365.14%
FB201218C002100002020-11-27 11:34AM EST210.0066.2667.7068.55+7.64+13.03%41,04560.64%
FB201218C002150002020-11-25 3:07PM EST215.0060.7262.7563.600.00-21,06157.62%
FB201218C002200002020-11-27 12:27PM EST220.0057.0057.8058.65+1.20+2.15%221,03554.39%
FB201218C002250002020-11-24 10:46AM EST225.0048.8553.1053.750.00-161,56553.83%
FB201218C002300002020-11-27 11:18AM EST230.0048.4048.0048.80+1.90+4.09%21,37154.52%
FB201218C002350002020-11-24 10:58AM EST235.0039.2043.1043.650.00-31,83447.71%
FB201218C002400002020-11-27 12:51PM EST240.0038.1038.3039.00+2.34+6.54%51,78446.75%
FB201218C002450002020-11-27 11:35AM EST245.0034.0433.6034.10+1.20+3.65%122,41242.62%
FB201218C002500002020-11-27 10:27AM EST250.0028.1129.0029.50+1.41+5.28%144,13740.64%
FB201218C002550002020-11-27 12:48PM EST255.0024.3524.6025.20+1.09+4.69%314,47039.72%
FB201218C002600002020-11-27 12:59PM EST260.0020.7720.5021.00+1.53+7.95%2658,79838.14%
FB201218C002650002020-11-27 12:59PM EST265.0017.0516.7517.10+1.67+10.86%976,39836.82%
FB201218C002700002020-11-27 12:59PM EST270.0013.6113.4513.70+1.41+11.56%58412,05236.28%
FB201218C002750002020-11-27 12:59PM EST275.0010.6510.4510.65+1.25+13.30%61012,47835.56%
FB201218C002800002020-11-27 12:59PM EST280.008.057.908.05+1.08+15.49%1,86827,05734.96%
FB201218C002850002020-11-27 12:59PM EST285.005.955.856.00+0.80+15.53%1,04419,84334.83%
FB201218C002900002020-11-27 12:58PM EST290.004.304.254.35+0.61+16.53%2,14614,35734.67%
FB201218C002950002020-11-27 12:56PM EST295.002.902.953.10+0.30+11.54%4814,60034.67%
FB201218C003000002020-11-27 12:59PM EST300.002.152.102.15+0.30+16.22%2,54524,92734.63%
FB201218C003050002020-11-27 12:51PM EST305.001.351.441.54+0.03+2.27%7044,64735.21%
FB201218C003100002020-11-27 12:58PM EST310.001.031.011.09+0.09+9.57%1,83012,49435.72%
FB201218C003150002020-11-27 12:55PM EST315.000.720.720.79+0.03+4.35%1101,68136.48%
FB201218C003200002020-11-27 12:57PM EST320.000.510.530.59-0.01-1.92%1274,62737.45%
FB201218C003250002020-11-27 12:59PM EST325.000.430.390.45+0.04+10.26%1061,25438.53%
FB201218C003300002020-11-27 12:58PM EST330.000.330.300.34+0.02+6.45%597,97739.48%
FB201218C003350002020-11-27 12:45PM EST335.000.230.230.28-0.01-4.17%111,30040.92%
FB201218C003400002020-11-27 12:20PM EST340.000.200.190.21-0.01-4.76%283,79341.70%
FB201218C003450002020-11-27 12:13PM EST345.000.170.160.19+0.03+21.43%3633943.56%
FB201218C003500002020-11-27 12:53PM EST350.000.150.140.15+0.02+15.38%789,97344.43%
FB201218C003550002020-11-27 12:35PM EST355.000.070.070.15-0.02-22.22%220646.78%
FB201218C003600002020-11-27 12:23PM EST360.000.100.060.13+0.01+11.11%163,84448.15%
FB201218C003650002020-11-25 2:17PM EST365.000.100.040.13+0.04+66.67%120050.29%
FB201218C003700002020-11-25 2:13PM EST370.000.050.030.090.00-2189450.20%
FB201218C003750002020-11-25 2:11PM EST375.000.050.020.080.00-514951.47%
FB201218C003800002020-11-25 3:50PM EST380.000.030.020.070.00-2143250.20%
FB201218C003850002020-11-25 2:11PM EST385.000.030.010.110.00-534153.71%
FB201218C003900002020-11-27 11:25AM EST390.000.060.010.11+0.02+50.00%1058655.47%
FB201218C003950002020-11-13 12:25PM EST395.000.040.020.080.00-53656.25%
FB201218C004000002020-11-27 11:58AM EST400.000.040.000.05+0.03+300.00%701,89054.30%
FB201218C004050002020-11-23 3:06PM EST405.000.040.020.080.00-1015859.77%
FB201218C004100002020-11-27 11:25AM EST410.000.030.010.090.00-81,06561.33%
FB201218C004150002020-11-23 3:24PM EST415.000.020.000.040.00-103257.81%
FB201218C004200002020-11-24 10:39AM EST420.000.030.000.070.00-3231062.50%
FB201218C004250002020-11-16 12:39PM EST425.000.050.000.040.00-104760.94%
FB201218C004300002020-11-20 3:05PM EST430.000.040.000.050.00-1027563.67%
FB201218C004350002020-11-23 1:15PM EST435.000.020.000.030.00-108662.50%
FB201218C004400002020-11-23 1:25PM EST440.000.010.000.070.00-172968.75%
FB201218C004600002020-11-11 3:58PM EST460.000.050.000.040.00-40642371.09%
FB201218C004800002020-11-17 2:44PM EST480.000.020.000.040.00-4141376.56%
FB201218C005000002020-11-24 11:55AM EST500.000.010.000.010.00-1070073.44%
FB201218C005200002020-11-04 12:43PM EST520.000.010.000.060.00-105489.06%
FB201218C005400002020-11-05 1:00PM EST540.000.060.000.050.00-11292.58%
FB201218C005600002020-11-09 3:39PM EST560.000.070.000.050.00-127696.88%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201218P000750002020-10-30 1:49PM EST75.000.040.000.050.00-11141187.50%
FB201218P000800002020-10-30 2:11PM EST80.000.050.000.060.00-1322181.25%
FB201218P000850002020-11-23 9:40AM EST85.000.010.000.060.00-7260172.66%
FB201218P000900002020-11-13 2:29PM EST90.000.010.000.070.00-96388167.19%
FB201218P000950002020-11-20 11:34AM EST95.000.010.000.050.00-1347154.69%
FB201218P001000002020-11-04 10:00AM EST100.000.050.000.030.00-3533140.63%
FB201218P001050002020-11-06 3:01PM EST105.000.030.000.050.00-5036140.63%
FB201218P001100002020-11-20 1:13PM EST110.000.030.000.030.00-94556128.13%
FB201218P001150002020-11-18 1:23PM EST115.000.020.000.050.00-100272128.13%
FB201218P001200002020-11-05 2:30PM EST120.000.070.000.030.00-45237117.19%
FB201218P001250002020-11-10 12:32PM EST125.000.050.000.030.00-1607110.94%
FB201218P001300002020-11-23 3:27PM EST130.000.020.000.030.00-26268106.25%
FB201218P001350002020-11-18 10:50AM EST135.000.050.000.030.00-1166101.56%
FB201218P001400002020-11-25 9:30AM EST140.000.180.000.020.00-1054393.75%
FB201218P001450002020-11-24 1:07PM EST145.000.020.010.040.00-2056596.09%
FB201218P001500002020-11-23 3:27PM EST150.000.030.000.070.00-42,13894.53%
FB201218P001550002020-11-23 11:21AM EST155.000.050.000.070.00-945489.84%
FB201218P001600002020-11-25 9:34AM EST160.000.040.000.060.00-462883.59%
FB201218P001650002020-11-24 11:44AM EST165.000.050.040.090.00-1276485.94%
FB201218P001700002020-11-27 12:18PM EST170.000.040.000.090.00-168978.32%
FB201218P001750002020-11-27 10:12AM EST175.000.020.000.10-0.02-50.00%187275.00%
FB201218P001800002020-11-25 12:40PM EST180.000.060.010.110.00-141,25272.07%
FB201218P001850002020-11-25 3:05PM EST185.000.070.020.110.00-411,12268.56%
FB201218P001900002020-11-25 11:38AM EST190.000.110.030.110.00-501,93764.84%
FB201218P001950002020-11-25 10:37AM EST195.000.130.040.120.00-51,08661.91%
FB201218P002000002020-11-27 12:58PM EST200.000.140.120.150.00-244,53561.82%
FB201218P002050002020-11-27 12:39PM EST205.000.170.150.170.00-503,18858.98%
FB201218P002100002020-11-27 12:40PM EST210.000.190.180.21-0.02-9.52%2722,51756.40%
FB201218P002150002020-11-27 11:05AM EST215.000.220.180.25-0.03-12.00%263,99153.03%
FB201218P002200002020-11-27 12:36PM EST220.000.260.270.28-0.04-13.33%562,98350.78%
FB201218P002250002020-11-27 12:58PM EST225.000.360.340.370.00-1,0363,44748.98%
FB201218P002300002020-11-27 12:58PM EST230.000.450.430.46-0.02-4.26%1295,63446.48%
FB201218P002350002020-11-27 12:58PM EST235.000.580.550.58-0.04-6.45%1603,65444.07%
FB201218P002400002020-11-27 12:44PM EST240.000.760.750.78-0.08-9.52%4479,88842.21%
FB201218P002450002020-11-27 12:56PM EST245.001.041.021.05-0.14-11.86%4385,43940.36%
FB201218P002500002020-11-27 12:50PM EST250.001.431.421.46-0.23-13.86%2,4598,87638.87%
FB201218P002550002020-11-27 12:57PM EST255.002.072.012.07-0.26-11.16%5707,41537.72%
FB201218P002600002020-11-27 12:59PM EST260.002.882.852.96-0.45-13.51%1,05322,60336.93%
FB201218P002650002020-11-27 12:48PM EST265.004.174.004.15-0.48-10.32%1,2984,14036.18%
FB201218P002700002020-11-27 12:58PM EST270.005.665.605.75-0.74-11.56%51117,07435.71%
FB201218P002750002020-11-27 12:58PM EST275.007.707.607.75-0.90-10.47%3878,92035.21%
FB201218P002800002020-11-27 12:59PM EST280.0010.0010.0010.20-1.12-10.07%42719,25934.81%
FB201218P002850002020-11-27 12:59PM EST285.0012.9012.9013.10-1.35-9.47%8616,95434.47%
FB201218P002900002020-11-27 11:37AM EST290.0016.1016.1516.65-2.15-11.78%52,58135.14%
FB201218P002950002020-11-27 11:43AM EST295.0020.2219.9020.45-1.58-7.25%984335.46%
FB201218P003000002020-11-27 12:48PM EST300.0024.8223.8024.40-1.86-6.97%41,45434.99%
FB201218P003050002020-11-25 10:24AM EST305.0029.4528.1528.95-2.20-6.95%137436.71%
FB201218P003100002020-11-25 2:06PM EST310.0034.1132.6533.50-1.24-3.51%129037.55%
FB201218P003150002020-11-24 10:03AM EST315.0044.7037.4038.200.00-25838.71%
FB201218P003200002020-11-27 10:29AM EST320.0042.2542.2043.00-1.95-4.41%5046040.14%
FB201218P003250002020-11-23 9:52AM EST325.0060.0047.1547.950.00-35742.85%
FB201218P003300002020-11-25 9:49AM EST330.0055.7052.0052.800.00-110544.02%
FB201218P003350002020-11-27 11:44AM EST335.0057.5656.8557.90-1.69-2.85%56648.44%
FB201218P003400002020-11-16 3:28PM EST340.0062.7061.8062.850.00-518250.68%
FB201218P003450002020-11-02 11:00AM EST345.0078.7566.8067.700.00-27751.07%
FB201218P003500002020-11-25 3:57PM EST350.0074.0071.7572.800.00-124955.52%
FB201218P003550002020-11-16 10:15AM EST355.0079.3076.7577.600.00-15354.39%
FB201218P003600002020-11-20 11:50AM EST360.0089.3581.7582.800.00-912360.86%
FB201218P003650002020-11-12 10:34AM EST365.0098.0586.7087.750.00-27862.50%
FB201218P003700002020-11-03 3:57PM EST370.0098.1091.7092.600.00-32761.77%
FB201218P003750002020-11-12 10:34AM EST375.00100.7996.7097.550.00-43062.84%
FB201218P003800002020-11-03 3:56PM EST380.0091.35101.70102.750.00-22469.85%
FB201218P003850002020-11-09 11:44AM EST385.0094.90106.70107.750.00-6450.98%
FB201218P003900002020-11-09 1:23PM EST390.00103.25111.70112.750.00-2452.73%
FB201218P003950002020-11-09 11:32AM EST395.00120.00116.70117.750.00-1654.69%
FB201218P004000002020-11-20 3:52PM EST400.00129.30121.70122.750.00-5056.25%
FB201218P004050002020-11-03 10:06AM EST405.00139.60126.70127.750.00-1058.01%
FB201218P004100002020-10-22 8:31AM EST410.00128.75139.85140.800.00-20151.32%
FB201218P004150002020-11-03 9:49AM EST415.00152.60136.65137.750.00--055.47%
FB201218P004200002020-11-04 12:20PM EST420.00132.95141.65142.750.00-13057.03%
FB201218P004300002020-11-04 10:15AM EST430.00146.00151.70152.700.00-3060.16%
FB201218P004350002020-11-16 12:04AM EST435.00162.80156.70157.700.00---61.72%
FB201218P004400002020-11-04 12:22PM EST440.00152.80161.70162.700.00-1062.50%
FB201218P004600002020-11-09 3:43PM EST460.00178.20181.65182.750.00-93067.97%
FB201218P004800002020-11-18 2:16PM EST480.00206.80201.65202.750.00-20073.44%
FB201218P005000002020-11-16 12:51PM EST500.00223.20221.70222.700.00-40078.13%
FB201218P005200002020-11-16 12:04AM EST520.00249.90241.65242.750.00---82.81%
FB201218P005600002020-11-11 1:22PM EST560.00284.30281.65282.750.00-1092.19%