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
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201218C000750002020-08-25 9:34AM EDT75.00197.25173.95175.900.00-220.00%
FB201218C000800002020-09-17 3:00PM EDT80.00171.20174.40175.500.00-101596.48%
FB201218C000850002020-09-21 12:11AM EDT85.00185.05169.30170.600.00--1091.60%
FB201218C000950002020-09-01 2:50PM EDT95.00160.75159.40160.600.00-2686.13%
FB201218C001000002020-09-15 12:51PM EDT100.00157.34154.35155.950.00-59788.67%
FB201218C001050002020-09-17 9:49AM EDT105.00153.20149.60150.500.00-2280.37%
FB201218C001100002020-09-17 10:22AM EDT110.00148.95138.00139.300.00-100.00%
FB201218C001200002020-09-21 1:15PM EDT120.00129.20134.70135.700.00-25274.12%
FB201218C001250002020-09-16 9:57AM EDT125.00145.85129.65130.800.00-21471.09%
FB201218C001300002020-09-18 10:12AM EDT130.00127.45124.60126.200.00-1071.44%
FB201218C001350002020-09-16 12:53PM EDT135.00132.30119.80121.300.00-41770.53%
FB201218C001400002020-09-23 3:21PM EDT140.00110.99115.05116.350.00-72169.21%
FB201218C001450002020-09-22 3:54PM EDT145.00110.50109.95111.450.00-43465.65%
FB201218C001500002020-09-18 9:36AM EDT150.00108.11105.10106.550.00-37263.77%
FB201218C001550002020-09-24 11:56AM EDT155.0096.75100.20101.400.00-109360.06%
FB201218C001600002020-09-22 2:20PM EDT160.0094.7095.6096.450.00-1024959.16%
FB201218C001650002020-09-24 1:52PM EDT165.0088.1190.6091.950.00-211258.11%
FB201218C001700002020-09-24 3:28PM EDT170.0080.1585.8086.950.00-213855.59%
FB201218C001750002020-09-21 12:04PM EDT175.0075.1081.1082.250.00-1018054.49%
FB201218C001800002020-09-24 10:24AM EDT180.0072.3076.5077.550.00-112153.42%
FB201218C001850002020-09-21 11:42AM EDT185.0064.5271.8073.050.00-251052.34%
FB201218C001900002020-09-22 10:37AM EDT190.0064.5067.7568.550.00-172552.54%
FB201218C001950002020-09-23 3:50PM EDT195.0058.7063.2564.200.00-192451.55%
FB201218C002000002020-09-25 1:45PM EDT200.0057.0058.7559.55+4.75+9.09%299951.23%
FB201218C002050002020-09-24 3:22PM EDT205.0049.9254.7055.800.00-579150.05%
FB201218C002100002020-09-25 1:52PM EDT210.0049.2050.3551.50+3.70+8.13%211,16250.35%
FB201218C002150002020-09-25 1:14PM EDT215.0044.4546.4047.80-2.86-6.05%21,37550.29%
FB201218C002200002020-09-25 1:56PM EDT220.0041.9942.7044.05+2.50+6.33%190149.67%
FB201218C002250002020-09-25 3:59PM EDT225.0039.5339.3540.40+4.43+12.62%101,60048.96%
FB201218C002300002020-09-24 3:46PM EDT230.0033.2835.9536.600.00-41,15147.55%
FB201218C002350002020-09-25 3:51PM EDT235.0033.1932.7533.65+2.59+8.46%11,78947.82%
FB201218C002400002020-09-25 3:51PM EDT240.0029.9029.6030.60+2.88+10.66%461,56047.45%
FB201218C002450002020-09-25 3:54PM EDT245.0027.0926.8527.45+3.17+13.25%92,52646.50%
FB201218C002500002020-09-25 3:54PM EDT250.0024.3524.3024.90+2.35+10.68%412,12446.48%
FB201218C002550002020-09-25 3:59PM EDT255.0021.8021.6022.05+2.10+10.66%671,21245.47%
FB201218C002600002020-09-25 3:58PM EDT260.0019.4419.2519.70+1.94+11.09%852,73445.14%
FB201218C002650002020-09-25 3:54PM EDT265.0017.2517.1017.40+2.35+15.77%254,65944.55%
FB201218C002700002020-09-25 3:54PM EDT270.0015.2514.9015.40+2.05+15.53%1763,07644.23%
FB201218C002750002020-09-25 3:49PM EDT275.0013.4213.2513.75+0.54+4.19%364,51044.30%
FB201218C002800002020-09-25 3:54PM EDT280.0011.7411.5011.95+1.12+10.55%858,20943.71%
FB201218C002850002020-09-25 3:01PM EDT285.0010.1510.0010.45+10.15-1710143.44%
FB201218C002900002020-09-25 3:50PM EDT290.008.808.609.15+0.55+6.67%2916,02843.29%
FB201218C002950002020-09-25 3:21PM EDT295.007.907.457.95+7.90-142843.06%
FB201218C003000002020-09-25 3:58PM EDT300.006.616.506.80+0.41+6.61%1196,60342.63%
FB201218C003050002020-09-24 3:20PM EDT305.005.255.555.90+5.25--14142.54%
FB201218C003100002020-09-25 3:42PM EDT310.004.854.754.95+0.35+7.78%2814,75941.99%
FB201218C003150002020-09-25 3:12PM EDT315.004.104.104.30+4.10-1571142.04%
FB201218C003200002020-09-25 2:24PM EDT320.003.453.503.70-0.07-1.99%412,28841.98%
FB201218C003250002020-09-25 2:34PM EDT325.002.943.003.20+2.94-234442.02%
FB201218C003300002020-09-25 2:39PM EDT330.002.572.502.75-0.03-1.15%466,81742.00%
FB201218C003350002020-09-25 2:39PM EDT335.002.202.202.38+2.20-58242.09%
FB201218C003400002020-09-25 2:28PM EDT340.001.901.843.10-0.53-21.81%182,85446.81%
FB201218C003450002020-09-23 3:38PM EDT345.002.041.642.65+2.04--846.52%
FB201218C003500002020-09-25 3:45PM EDT350.001.501.432.32-0.31-17.13%8514,13846.53%
FB201218C003550002020-09-22 1:17PM EDT355.001.681.242.14+1.68--347.13%
FB201218C003600002020-09-25 2:47PM EDT360.001.101.101.68-0.31-21.99%343,79646.02%
FB201218C003700002020-09-25 2:34PM EDT370.000.840.811.45-0.16-16.00%681347.28%
FB201218C003800002020-09-25 3:04PM EDT380.000.730.640.80-0.18-19.78%541044.63%
FB201218C003900002020-09-25 12:26PM EDT390.000.600.550.66-0.15-20.00%160545.45%
FB201218C004000002020-09-25 9:32AM EDT400.000.580.450.57-0.09-13.43%21,77046.53%
FB201218C004100002020-09-25 12:23PM EDT410.000.450.400.50-0.15-25.00%277047.63%
FB201218C004200002020-09-24 9:47AM EDT420.000.510.310.440.00-112148.68%
FB201218C004300002020-09-15 1:28PM EDT430.000.770.270.400.00-305249.88%
FB201218C004400002020-09-25 3:55PM EDT440.000.300.230.36-0.10-25.00%928750.95%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201218P000750002020-09-10 3:52PM EDT75.000.050.020.110.00-112994.53%
FB201218P000800002020-09-04 10:42AM EDT80.000.350.020.140.00-322891.60%
FB201218P000850002020-09-08 11:52AM EDT85.000.080.020.140.00-416687.11%
FB201218P000900002020-09-08 11:05AM EDT90.000.250.030.160.00-629084.18%
FB201218P000950002020-09-23 12:17PM EDT95.000.100.050.120.00-3611579.10%
FB201218P001000002020-09-25 1:47PM EDT100.000.110.080.150.00-852677.73%
FB201218P001050002020-09-21 9:59AM EDT105.000.210.100.230.00-12977.15%
FB201218P001100002020-09-03 11:19AM EDT110.000.500.130.260.00-622374.90%
FB201218P001150002020-09-17 3:43PM EDT115.000.300.160.230.00-25871.29%
FB201218P001200002020-09-25 11:15AM EDT120.000.300.200.33+0.01+3.45%312970.51%
FB201218P001250002020-09-11 3:39PM EDT125.000.470.250.380.00-1023568.65%
FB201218P001300002020-09-23 9:57AM EDT130.000.370.310.440.00-120866.85%
FB201218P001350002020-09-23 3:24PM EDT135.000.550.370.500.00-10713864.89%
FB201218P001400002020-09-25 10:37AM EDT140.000.610.451.01-0.03-4.69%5042766.99%
FB201218P001450002020-09-23 2:57PM EDT145.000.780.540.680.00-7172761.60%
FB201218P001500002020-09-24 11:22AM EDT150.000.990.640.780.00-373159.89%
FB201218P001550002020-09-25 10:11AM EDT155.001.140.770.91+0.09+8.57%213058.40%
FB201218P001600002020-09-25 12:23PM EDT160.001.100.931.06-0.18-14.06%1075756.96%
FB201218P001650002020-09-25 10:10AM EDT165.001.601.111.25+0.36+29.03%140655.62%
FB201218P001700002020-09-24 3:15PM EDT170.001.971.321.470.00-1057554.30%
FB201218P001750002020-09-23 3:46PM EDT175.002.301.601.730.00-3562453.15%
FB201218P001800002020-09-25 2:29PM EDT180.002.141.892.05-0.48-18.32%241,10051.95%
FB201218P001850002020-09-23 3:16PM EDT185.003.202.282.460.00-601,13351.05%
FB201218P001900002020-09-25 3:27PM EDT190.002.882.792.90-0.72-20.00%41,65350.20%
FB201218P001950002020-09-25 11:39AM EDT195.004.023.353.60-0.48-10.67%197450.26%
FB201218P002000002020-09-25 3:48PM EDT200.004.154.004.20-1.40-25.23%82,60149.19%
FB201218P002050002020-09-25 3:46PM EDT205.004.904.805.00-1.40-22.22%131,69248.55%
FB201218P002100002020-09-25 2:21PM EDT210.006.205.705.95-0.99-13.77%92,04048.04%
FB201218P002150002020-09-25 11:39AM EDT215.008.006.807.05-0.76-8.68%31,59147.59%
FB201218P002200002020-09-25 3:50PM EDT220.008.308.008.30-1.80-17.82%221,66847.16%
FB201218P002250002020-09-25 3:42PM EDT225.009.409.359.70-2.30-19.66%1232,68646.74%
FB201218P002300002020-09-25 3:54PM EDT230.0011.1510.9011.30-2.55-18.61%122,06346.41%
FB201218P002350002020-09-25 3:20PM EDT235.0012.7812.6513.20-2.07-13.94%1211,71046.39%
FB201218P002400002020-09-25 3:45PM EDT240.0014.6514.5515.00-3.41-18.88%92,68745.74%
FB201218P002450002020-09-25 3:08PM EDT245.0017.2016.7017.10-2.95-14.64%111,24845.38%
FB201218P002500002020-09-25 3:44PM EDT250.0019.0018.9519.40-3.01-13.68%192,51645.07%
FB201218P002550002020-09-25 3:41PM EDT255.0021.7521.5021.95-3.28-13.10%341,73544.90%
FB201218P002600002020-09-25 3:57PM EDT260.0024.5024.1024.80-3.05-11.07%42,34444.98%
FB201218P002650002020-09-24 11:05AM EDT265.0031.2026.8527.600.00-21,03244.61%
FB201218P002700002020-09-25 11:04AM EDT270.0033.7229.9030.30+1.92+6.04%222,97443.66%
FB201218P002750002020-09-25 10:15AM EDT275.0038.4532.6533.65+1.77+4.83%211,23743.72%
FB201218P002800002020-09-23 12:18PM EDT280.0039.1536.3036.900.00-1087643.23%
FB201218P002850002020-09-23 10:14AM EDT285.0041.4239.7040.30+41.42--242.71%
FB201218P002900002020-09-21 11:45AM EDT290.0051.2843.0543.900.00-151342.29%
FB201218P003000002020-09-24 11:05AM EDT300.0056.6451.2051.750.00-11,12542.05%
FB201218P003100002020-09-18 11:39AM EDT310.0063.2759.5059.950.00-623841.47%
FB201218P003200002020-09-21 2:33PM EDT320.0076.8068.2568.700.00-1042141.38%
FB201218P003250002020-09-24 11:20AM EDT325.0078.2672.1073.55+78.26--1642.69%
FB201218P003300002020-09-24 10:20AM EDT330.0082.4577.1078.150.00-110342.93%
FB201218P003400002020-09-21 2:30PM EDT340.0095.1086.4087.650.00-3014144.15%
FB201218P003500002020-09-18 2:13PM EDT350.0099.4595.7597.150.00-4116244.81%
FB201218P003600002020-09-18 2:17PM EDT360.00109.15105.40106.850.00-4011046.01%
FB201218P003700002020-09-18 9:36AM EDT370.00114.05115.20116.550.00-102046.80%
FB201218P003800002020-09-17 10:23AM EDT380.00123.00125.05126.400.00-101848.24%
FB201218P004000002020-09-03 11:31AM EDT400.00142.96144.60146.150.00--050.85%
FB201218P004100002020-09-03 10:19AM EDT410.00121.90154.85156.050.00--1052.08%
FB201218P004400002020-09-21 12:12AM EDT440.00183.15184.80185.800.00--2055.18%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines