Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,53-2,29 (-0,90%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115C000050002020-09-18 10:42AM EDT5.00250.29246.30248.45+1.74+0.70%81,006404.49%
FB210115C000100002020-09-02 10:51AM EDT10.00288.10241.70243.700.00-1107238.67%
FB210115C000150002020-09-14 10:43AM EDT15.00242.75236.70238.70-17.65-6.78%250205.86%
FB210115C000200002020-09-17 3:35PM EDT20.00233.65231.75233.700.00-433186.52%
FB210115C000250002020-09-08 1:36PM EDT25.00250.55226.75228.700.00-1214169.34%
FB210115C000300002020-09-14 11:35AM EDT30.00243.94221.75223.700.00-330155.47%
FB210115C000350002020-09-01 10:26AM EDT35.00237.95216.75218.700.00-1225143.95%
FB210115C000400002020-08-07 10:04AM EDT40.00231.95242.05243.700.00-439564.04%
FB210115C000450002020-09-10 3:40PM EDT45.00223.09206.75208.750.00-610127.44%
FB210115C000500002020-09-02 3:39PM EDT50.00253.20201.75203.750.00-35126119.73%
FB210115C000550002020-09-11 2:40PM EDT55.00211.94196.75198.750.00-241112.79%
FB210115C000600002020-07-13 1:42PM EDT60.00187.92199.10200.700.00-1184210.05%
FB210115C000650002020-09-15 9:52AM EDT65.00208.30186.80188.800.00-329103.42%
FB210115C000700002020-08-10 3:01PM EDT70.00193.68203.05204.600.00-4261281.04%
FB210115C000750002020-09-03 2:32PM EDT75.00216.25176.75178.900.00-412993.95%
FB210115C000800002020-08-28 2:55PM EDT80.00211.95171.70174.000.00-113890.19%
FB210115C000850002020-09-18 12:46PM EDT85.00167.86166.70169.05-19.99-10.64%212786.57%
FB210115C000900002020-09-14 3:27PM EDT90.00163.40161.70164.150.00-11,69283.89%
FB210115C000950002020-08-06 3:53PM EDT95.00171.20187.25189.250.00-1493261.90%
FB210115C001000002020-09-15 1:24PM EDT100.00174.25151.85154.150.00-62,64577.83%
FB210115C001050002020-09-08 12:15PM EDT105.00170.39146.80149.300.00-21,64775.17%
FB210115C001100002020-09-10 1:12PM EDT110.00165.00141.80144.450.00-43,24473.05%
FB210115C001150002020-09-03 2:27PM EDT115.00176.40136.75139.650.00-448170.83%
FB210115C001200002020-09-16 10:46AM EDT120.00148.02131.80134.750.00-781,44568.56%
FB210115C001250002020-08-07 2:23PM EDT125.00143.60157.95160.100.00-11386203.30%
FB210115C001300002020-09-11 2:02PM EDT130.00135.10121.85125.100.00-178764.60%
FB210115C001350002020-09-16 1:13PM EDT135.00131.25117.00120.200.00-262262.79%
FB210115C001400002020-09-18 9:30AM EDT140.00119.75112.05114.70-6.64-5.25%151,78357.03%
FB210115C001450002020-09-15 9:34AM EDT145.00115.65107.30110.650.00-185160.01%
FB210115C001500002020-09-18 11:37AM EDT150.00105.15102.40105.70-0.95-0.90%153,66157.48%
FB210115C001550002020-09-11 9:36AM EDT155.00115.6997.60101.000.00-31,85556.26%
FB210115C001600002020-09-17 1:37PM EDT160.0095.0093.2095.750.00-1362,09654.37%
FB210115C001650002020-09-17 2:29PM EDT165.0090.0088.3091.000.00-11,17552.41%
FB210115C001700002020-09-17 3:25PM EDT170.0084.8083.6587.100.00-25,27453.27%
FB210115C001750002020-09-18 3:09PM EDT175.0081.6379.1581.95-11.39-12.24%1962,24551.00%
FB210115C001800002020-09-18 3:43PM EDT180.0076.4774.7077.55-1.53-1.96%310,77350.42%
FB210115C001850002020-09-17 1:33PM EDT185.0072.8070.3073.050.00-33,65554.34%
FB210115C001900002020-09-17 10:50AM EDT190.0070.0066.0068.85+1.34+1.95%24,83553.56%
FB210115C001950002020-09-18 9:33AM EDT195.0067.9561.7564.75+3.00+4.62%13,51152.82%
FB210115C002000002020-09-18 3:43PM EDT200.0060.5057.7560.50+2.50+4.31%3512,15951.43%
FB210115C002050002020-09-18 11:39AM EDT205.0056.7053.7056.60+1.65+3.00%24,48850.77%
FB210115C002100002020-09-18 3:47PM EDT210.0051.5249.9552.60+0.50+0.98%266,51549.62%
FB210115C002150002020-09-18 2:48PM EDT215.0047.9946.1549.15-0.01-0.02%52,51049.51%
FB210115C002200002020-09-18 3:32PM EDT220.0043.4942.6545.50-0.76-1.72%88,10648.66%
FB210115C002250002020-09-18 3:51PM EDT225.0040.5039.7042.20-8.50-17.35%893,47748.30%
FB210115C002300002020-09-18 3:48PM EDT230.0037.7036.6039.10-1.59-4.05%6508,12148.06%
FB210115C002350002020-09-18 3:50PM EDT235.0034.2032.8035.70-1.35-3.80%651,69246.98%
FB210115C002400002020-09-18 3:47PM EDT240.0030.8831.2532.30-1.85-5.65%1011,42945.67%
FB210115C002450002020-09-18 10:48AM EDT245.0028.0026.6029.55-2.10-6.98%1832,16745.32%
FB210115C002500002020-09-18 3:58PM EDT250.0026.4225.1026.65-1.38-4.96%3577,04344.43%
FB210115C002550002020-09-18 3:52PM EDT255.0023.9522.7524.60-1.40-5.52%1523,42544.78%
FB210115C002600002020-09-18 3:50PM EDT260.0021.5620.5022.70-1.29-5.65%2596,03845.12%
FB210115C002650002020-09-18 2:34PM EDT265.0019.8018.5520.45+0.25+1.28%363,70244.60%
FB210115C002700002020-09-18 3:39PM EDT270.0018.0017.3018.05-0.80-4.26%1235,07743.56%
FB210115C002750002020-09-18 3:38PM EDT275.0016.0015.3016.30-0.97-5.72%1222,00643.41%
FB210115C002800002020-09-18 3:58PM EDT280.0014.5012.2015.25-0.70-4.61%35619,31644.29%
FB210115C002850002020-09-18 3:25PM EDT285.0012.9012.2013.30+0.35+2.79%441,87343.31%
FB210115C002900002020-09-18 3:42PM EDT290.0011.9311.0012.50-0.32-2.61%1652,26244.25%
FB210115C002950002020-09-18 3:57PM EDT295.0010.609.4511.25+0.42+4.13%1137,72544.15%
FB210115C003000002020-09-18 3:57PM EDT300.009.319.0010.00-0.44-4.51%2,06218,95543.84%
FB210115C003050002020-09-18 3:53PM EDT305.008.407.809.15+0.20+2.44%563,20444.14%
FB210115C003100002020-09-18 3:21PM EDT310.007.326.158.70-0.52-6.63%551,30045.15%
FB210115C003150002020-09-18 2:43PM EDT315.006.356.257.10-0.56-8.10%6924,37443.42%
FB210115C003200002020-09-18 3:25PM EDT320.005.755.006.35+0.05+0.88%442,87643.39%
FB210115C003250002020-09-18 3:45PM EDT325.005.004.806.40-0.50-9.09%25711,72645.21%
FB210115C003300002020-09-18 3:50PM EDT330.004.503.306.20-0.39-7.98%1432,04746.35%
FB210115C003350002020-09-18 3:49PM EDT335.003.953.404.75-0.29-6.84%185,54344.00%
FB210115C003400002020-09-18 12:23PM EDT340.003.603.254.85+0.05+1.41%661,03845.78%
FB210115C003450002020-09-18 11:59AM EDT345.003.453.154.20+0.10+2.99%159845.28%
FB210115C003500002020-09-18 3:56PM EDT350.002.992.843.60-0.11-3.55%5085,80944.72%
FB210115C003550002020-09-18 3:40PM EDT355.002.501.383.40-0.05-1.96%131,95545.36%
FB210115C003600002020-09-18 2:18PM EDT360.002.311.883.20-0.06-2.53%868645.92%
FB210115C003650002020-09-17 3:14PM EDT365.002.141.403.300.00-1529647.55%
FB210115C003700002020-09-18 3:48PM EDT370.001.851.402.19-0.05-2.63%2941944.24%
FB210115C003750002020-09-17 3:05PM EDT375.001.701.532.930.00-1251048.54%
FB210115C003800002020-09-17 3:51PM EDT380.001.510.212.78-0.13-7.93%473849.08%
FB210115C003850002020-09-18 1:11PM EDT385.001.420.162.59-0.10-6.58%432349.40%
FB210115C003900002020-09-17 11:53AM EDT390.001.451.102.400.00-4277549.65%
FB210115C003950002020-09-17 3:05PM EDT395.001.210.142.31+0.01+0.83%349650.29%
FB210115C004000002020-09-18 3:56PM EDT400.001.151.051.35-0.09-7.26%543,56446.08%
FB210115C004100002020-09-18 2:01PM EDT410.000.990.211.95-0.01-1.00%141,44551.51%
FB210115C004200002020-09-18 1:26PM EDT420.000.780.301.77-0.09-10.34%415252.42%
FB210115C004300002020-09-16 3:17PM EDT430.000.760.101.63-0.03-3.80%29553.41%
FB210115C004400002020-09-18 3:47PM EDT440.000.660.600.76-0.09-12.00%221,14948.41%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115P000050002020-09-11 3:38PM EDT5.000.010.000.020.00-105,276221.88%
FB210115P000100002020-06-23 10:11AM EDT10.000.010.000.100.00-1866207.81%
FB210115P000150002020-08-26 2:33PM EDT15.000.010.000.170.00-2494189.84%
FB210115P000200002020-08-13 11:00AM EDT20.000.010.000.040.00-1981146.88%
FB210115P000250002020-08-24 1:14PM EDT25.000.020.000.070.00-181,074140.63%
FB210115P000300002020-08-31 9:35AM EDT30.000.030.000.040.00-206,464123.44%
FB210115P000350002020-09-04 11:26AM EDT35.000.040.000.100.00-102,292124.22%
FB210115P000400002020-09-09 3:57PM EDT40.000.050.010.060.00-12,109111.72%
FB210115P000450002020-09-02 2:00PM EDT45.000.020.000.210.00-571,067116.99%
FB210115P000500002020-09-11 2:53PM EDT50.000.030.010.150.00-12,021106.64%
FB210115P000550002020-08-24 9:58AM EDT55.000.050.010.210.00-16680104.10%
FB210115P000600002020-08-27 1:04PM EDT60.000.070.010.200.00-154797.66%
FB210115P000650002020-09-08 9:50AM EDT65.000.160.010.220.00-345993.36%
FB210115P000700002020-08-18 12:20PM EDT70.000.100.010.160.00-194285.55%
FB210115P000750002020-09-14 11:27AM EDT75.000.080.000.240.00-159584.18%
FB210115P000800002020-09-10 3:52PM EDT80.000.220.010.250.00-11,58780.66%
FB210115P000850002020-09-11 12:24PM EDT85.000.190.000.270.00-139076.95%
FB210115P000900002020-09-16 12:57PM EDT90.000.150.020.220.00-132,13272.07%
FB210115P000950002020-09-10 11:58AM EDT95.000.270.000.380.00-167172.36%
FB210115P001000002020-09-18 12:32PM EDT100.000.250.200.470.00-28,65774.17%
FB210115P001050002020-09-18 12:03PM EDT105.000.280.000.57-0.17-37.78%11,92968.99%
FB210115P001100002020-09-16 1:59PM EDT110.000.300.250.660.00-53,34070.12%
FB210115P001150002020-09-18 3:07PM EDT115.000.400.100.78+0.03+8.11%201,24766.36%
FB210115P001200002020-09-16 3:30PM EDT120.000.440.100.91+0.06+15.79%16,20864.43%
FB210115P001250002020-09-16 2:01PM EDT125.000.530.251.080.00-17,61364.01%
FB210115P001300002020-09-16 10:03AM EDT130.000.650.111.25+0.05+8.33%19,22561.04%
FB210115P001350002020-09-18 2:48PM EDT135.000.820.501.41+0.17+26.15%2018,24661.52%
FB210115P001400002020-09-11 3:22PM EDT140.001.000.751.540.00-36,89960.43%
FB210115P001450002020-09-18 3:26PM EDT145.001.030.171.83+0.13+14.44%273,73255.82%
FB210115P001500002020-09-18 3:13PM EDT150.001.301.172.19-0.06-4.41%29,22058.78%
FB210115P001550002020-09-18 2:49PM EDT155.001.520.702.53-0.13-7.88%105,38155.18%
FB210115P001600002020-09-17 3:47PM EDT160.001.921.082.44+0.06+3.23%78,81453.17%
FB210115P001650002020-09-15 2:59PM EDT165.002.061.802.97-0.01-0.48%25,14153.98%
FB210115P001700002020-09-18 1:30PM EDT170.002.652.013.50-0.03-1.12%2811,44652.84%
FB210115P001750002020-09-18 2:49PM EDT175.002.951.964.00-0.01-0.34%186,10250.84%
FB210115P001800002020-09-18 3:54PM EDT180.003.512.904.55-0.04-1.13%14713,33750.98%
FB210115P001850002020-09-18 1:22PM EDT185.004.202.725.40-0.15-3.45%117,63353.96%
FB210115P001900002020-09-18 3:30PM EDT190.004.553.005.55-0.76-14.31%297,18651.12%
FB210115P001950002020-09-18 1:22PM EDT195.005.755.256.40+0.10+1.77%84,42350.43%
FB210115P002000002020-09-18 3:50PM EDT200.006.245.107.05-0.11-1.73%14312,27648.92%
FB210115P002050002020-09-18 2:56PM EDT205.007.356.258.20-0.73-9.03%164,31648.57%
FB210115P002100002020-09-18 3:18PM EDT210.008.457.408.95-0.58-6.42%225,95746.94%
FB210115P002150002020-09-18 2:27PM EDT215.009.828.9510.50+0.02+0.20%192,53446.99%
FB210115P002200002020-09-18 3:59PM EDT220.0011.0011.0012.70-0.70-5.98%36,51048.10%
FB210115P002250002020-09-18 2:03PM EDT225.0013.1512.1013.85-0.60-4.36%83,25546.65%
FB210115P002300002020-09-18 3:53PM EDT230.0014.9014.5015.200.00-606,66745.40%
FB210115P002350002020-09-18 2:57PM EDT235.0016.5515.4518.40+0.14+0.85%341,42947.42%
FB210115P002400002020-09-18 3:58PM EDT240.0018.3517.3019.85-0.40-2.13%258,40045.83%
FB210115P002450002020-09-18 1:08PM EDT245.0021.2020.0522.45+0.60+2.91%771,98046.10%
FB210115P002500002020-09-18 3:40PM EDT250.0023.7022.4523.70+0.90+3.95%1554,34343.70%
FB210115P002550002020-09-18 3:20PM EDT255.0025.7524.9527.20-0.02-0.08%241,43145.02%
FB210115P002600002020-09-18 3:36PM EDT260.0028.4027.2030.60-0.10-0.35%1373,64345.88%
FB210115P002650002020-09-18 3:44PM EDT265.0031.5130.3032.65-1.24-3.79%1386,42644.14%
FB210115P002700002020-09-18 3:45PM EDT270.0034.6033.2536.00+0.23+0.67%181,36944.42%
FB210115P002750002020-09-18 3:45PM EDT275.0037.7837.1539.85+3.51+10.24%121,31245.35%
FB210115P002800002020-09-18 1:10PM EDT280.0041.8740.1542.50+0.57+1.38%137243.91%
FB210115P002850002020-09-17 1:24PM EDT285.0041.8543.7046.20-3.31-7.33%257144.13%
FB210115P002900002020-09-18 12:15PM EDT290.0047.6547.1050.40+8.02+20.24%276045.09%
FB210115P002950002020-09-18 10:51AM EDT295.0050.3550.7554.10-2.70-5.09%259644.91%
FB210115P003000002020-09-16 12:43PM EDT300.0055.8055.5057.60+0.80+1.45%711,06644.12%
FB210115P003050002020-09-18 11:34AM EDT305.0059.3058.8061.75+10.00+20.28%167344.43%
FB210115P003100002020-09-16 12:18PM EDT310.0064.3462.8565.60+11.34+21.40%14343.92%
FB210115P003150002020-09-10 3:43PM EDT315.0057.2566.9070.500.00-103045.58%
FB210115P003200002020-09-17 12:39PM EDT320.0070.3570.7574.55-1.30-1.81%647945.18%
FB210115P003250002020-09-09 11:22AM EDT325.0061.0575.1578.800.00-83745.06%
FB210115P003300002020-09-16 3:47PM EDT330.0076.9579.6583.15+5.04+7.01%64945.03%
FB210115P003350002020-09-17 11:51AM EDT335.0087.1084.8087.90+3.75+4.50%10945.93%
FB210115P003400002020-09-18 10:10AM EDT340.0091.1588.5092.00-0.05-0.05%211844.88%
FB210115P003450002020-09-18 3:33PM EDT345.0094.9594.6597.00+0.05+0.05%517246.33%
FB210115P003500002020-09-18 1:27PM EDT350.00101.4098.00101.65+2.66+2.69%4124946.65%
FB210115P003550002020-09-16 2:43PM EDT355.0092.15102.45106.450.00-274247.36%
FB210115P003600002020-09-18 2:17PM EDT360.00109.85107.30111.00+13.00+13.42%214847.15%
FB210115P003700002020-09-16 9:57AM EDT370.00114.00116.85120.65+12.15+11.93%103048.36%
FB210115P003800002020-09-16 12:44PM EDT380.00128.45127.55130.25+11.10+9.46%103049.14%
FB210115P003900002020-09-17 3:44PM EDT390.00137.60136.80139.900.00-201349.84%
FB210115P003950002020-09-15 3:05PM EDT395.00124.75141.70144.750.00-104050.21%
FB210115P004000002020-09-18 1:09PM EDT400.00148.93146.70149.55-1.02-0.68%219050.27%
FB210115P004100002020-09-14 11:11AM EDT410.00135.70156.55159.400.00-103051.48%
FB210115P004200002020-09-03 1:51PM EDT420.00134.50166.80169.000.00--151.06%
FB210115P004400002020-09-16 10:42AM EDT440.00172.50186.55188.950.00-627654.29%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines