Mercados españoles cerrados en 1 hr 27 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
276,01+0,42 (+0,15%)
A partir del 10:03AM EST. Mercado abierto.
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
FB210115C000050002020-11-03 3:45PM EST5.00262.90270.10271.050.00-51,094400.00%
FB210115C000100002020-11-05 9:37AM EST10.00279.90265.10266.050.00-2131323.44%
FB210115C000150002020-11-05 11:15AM EST15.00262.50260.45260.850.00-31150.00%
FB210115C000200002020-11-04 10:47AM EST20.00265.80255.35256.300.00-260311.72%
FB210115C000250002020-11-04 2:16PM EST25.00263.30250.15251.100.00-247247.27%
FB210115C000300002020-11-09 3:58PM EST30.00246.45245.20246.100.00-478228.13%
FB210115C000350002020-11-04 12:23PM EST35.00252.40240.15241.100.00-237211.72%
FB210115C000400002020-11-05 1:36PM EST40.00231.45235.15236.150.00-375207.42%
FB210115C000450002020-11-02 3:59PM EST45.00216.40230.15231.150.00-2041194.53%
FB210115C000500002020-11-09 1:16PM EST50.00237.20225.40226.350.00-3133204.20%
FB210115C000550002020-10-02 11:07AM EST55.00205.65207.70209.700.00-2490.00%
FB210115C000600002020-11-09 1:04PM EST60.00227.45215.50216.350.00-3187182.62%
FB210115C000650002020-11-11 11:25AM EST65.00210.70210.15211.150.00-233155.47%
FB210115C000700002020-11-05 11:19AM EST70.00206.70205.40206.150.00-2282147.85%
FB210115C000750002020-11-11 11:49AM EST75.00200.90200.25201.150.00-6144140.63%
FB210115C000800002020-10-30 10:26AM EST80.00183.05195.55196.300.00-4135146.09%
FB210115C000850002020-11-13 10:49AM EST85.00189.65190.40191.150.00-1127127.54%
FB210115C000900002020-11-10 3:02PM EST90.00185.20185.55186.400.00-21,689138.18%
FB210115C000950002020-08-06 2:53PM EST95.00171.20187.25189.250.00-1493237.16%
FB210115C001000002020-11-16 3:14PM EST100.00177.40175.25176.150.00-402,618110.74%
FB210115C001050002020-11-11 1:53PM EST105.00170.60170.45171.200.00-21,659109.57%
FB210115C001100002020-11-25 1:35PM EST110.00165.58165.30166.100.00-13,25796.09%
FB210115C001150002020-11-18 11:46AM EST115.00160.00160.30161.150.00-250096.29%
FB210115C001200002020-11-25 11:05AM EST120.00155.75155.30156.400.00-11,437104.79%
FB210115C001250002020-11-09 12:10PM EST125.00150.00150.50151.150.00-1038387.70%
FB210115C001300002020-11-25 3:40PM EST130.00145.82145.30146.200.00-177686.72%
FB210115C001350002020-11-24 2:35PM EST135.00141.00140.30141.250.00-1062385.25%
FB210115C001400002020-11-18 1:18PM EST140.00135.34135.30136.250.00-51,75981.25%
FB210115C001450002020-11-19 11:30AM EST145.00128.40130.30131.300.00-179479.39%
FB210115C001500002020-11-25 3:11PM EST150.00126.45125.40126.500.00-53,54081.64%
FB210115C001550002020-11-23 2:47PM EST155.00113.94120.75121.500.00-21,85263.97%
FB210115C001600002020-11-25 3:47PM EST160.00116.38115.35116.350.00-32,25369.92%
FB210115C001650002020-11-25 3:47PM EST165.00111.43110.40111.400.00-31,43967.77%
FB210115C001700002020-11-25 3:37PM EST170.00106.30105.50106.450.00-75,24665.48%
FB210115C001750002020-11-24 11:07AM EST175.0099.21100.55101.500.00-52,48563.09%
FB210115C001800002020-11-27 9:35AM EST180.0096.9095.7596.30+0.43+0.45%111,05154.98%
FB210115C001850002020-11-25 12:34PM EST185.0091.7291.0091.850.00-13,77354.81%
FB210115C001900002020-11-20 2:42PM EST190.0081.9085.6586.650.00-24,83155.54%
FB210115C001950002020-11-25 11:27AM EST195.0080.0780.8081.700.00-23,50852.95%
FB210115C002000002020-11-25 3:23PM EST200.0076.9076.0076.750.00-311,73550.32%
FB210115C002050002020-11-19 2:49PM EST205.0069.3871.3572.200.00-1014,76351.88%
FB210115C002100002020-11-25 11:10AM EST210.0066.2066.1567.100.00-46,31047.51%
FB210115C002150002020-11-25 12:15PM EST215.0061.5161.6562.400.00-12,87046.69%
FB210115C002200002020-11-25 11:56AM EST220.0055.9056.6057.500.00-205,07543.99%
FB210115C002250002020-11-27 9:35AM EST225.0053.1552.2053.00+1.54+2.98%23,55943.79%
FB210115C002300002020-11-25 3:40PM EST230.0047.8747.2547.950.00-68,29839.92%
FB210115C002350002020-11-25 10:32AM EST235.0042.3643.0543.650.00-652,36139.95%
FB210115C002400002020-11-27 9:35AM EST240.0039.5538.7039.25+0.40+1.02%111,11838.84%
FB210115C002450002020-11-27 9:34AM EST245.0035.2634.3034.90+0.46+1.32%102,05337.46%
FB210115C002500002020-11-27 9:44AM EST250.0030.5330.3530.95-0.22-0.72%66,66837.01%
FB210115C002550002020-11-25 3:07PM EST255.0027.1026.3027.100.00-33,90936.24%
FB210115C002600002020-11-27 9:41AM EST260.0022.9023.0023.65-0.53-2.26%710,37136.01%
FB210115C002650002020-11-25 3:57PM EST265.0019.7519.6020.15-0.25-1.25%112,77334.98%
FB210115C002700002020-11-27 9:42AM EST270.0016.5516.7016.90-0.50-2.93%208,63033.98%
FB210115C002750002020-11-27 9:44AM EST275.0013.9513.8514.20-0.20-1.41%1046,09733.67%
FB210115C002800002020-11-27 9:44AM EST280.0011.6611.5011.70-0.10-0.85%12429,60533.16%
FB210115C002850002020-11-27 9:42AM EST285.009.549.409.60-0.16-1.65%383,91132.92%
FB210115C002900002020-11-27 9:47AM EST290.007.707.707.85-0.15-1.91%577,86932.87%
FB210115C002950002020-11-27 9:41AM EST295.006.056.206.40-0.45-6.92%307,06232.95%
FB210115C003000002020-11-27 9:47AM EST300.004.954.905.05-0.15-2.94%47028,63332.65%
FB210115C003050002020-11-27 9:45AM EST305.004.023.954.05-0.10-2.43%344,86232.76%
FB210115C003100002020-11-27 9:41AM EST310.003.153.103.20-0.17-5.12%7415,92432.78%
FB210115C003150002020-11-27 9:43AM EST315.002.582.542.59-0.08-3.01%10615,33033.13%
FB210115C003200002020-11-27 9:47AM EST320.002.032.032.08-0.09-4.25%196,11033.42%
FB210115C003250002020-11-27 9:39AM EST325.001.621.641.70-0.11-6.36%615,29233.90%
FB210115C003300002020-11-27 9:40AM EST330.001.281.321.35-0.07-5.19%43,27934.12%
FB210115C003350002020-11-27 9:34AM EST335.001.091.061.09-0.05-4.39%26,77934.47%
FB210115C003400002020-11-25 3:10PM EST340.000.940.890.910.00-601,49235.08%
FB210115C003450002020-11-27 9:37AM EST345.000.730.720.75+0.01+1.39%297335.56%
FB210115C003500002020-11-27 9:46AM EST350.000.640.610.64-0.03-4.48%45,67736.26%
FB210115C003550002020-11-25 2:26PM EST355.000.530.510.550.00-1971,84536.94%
FB210115C003600002020-11-25 3:08PM EST360.000.450.440.460.00-1285837.43%
FB210115C003650002020-11-27 9:46AM EST365.000.400.380.400.00-255738.14%
FB210115C003700002020-11-27 9:44AM EST370.000.340.330.35-0.01-2.86%180538.82%
FB210115C003750002020-11-25 2:26PM EST375.000.290.280.310.00-370439.55%
FB210115C003800002020-11-27 9:47AM EST380.000.260.250.27+0.02+8.33%680440.19%
FB210115C003850002020-11-24 3:16PM EST385.000.220.190.240.00-126440.87%
FB210115C003900002020-11-24 3:21PM EST390.000.200.180.220.00-193541.70%
FB210115C003950002020-11-24 10:16AM EST395.000.180.140.260.00-1045343.97%
FB210115C004000002020-11-27 9:43AM EST400.000.150.120.15-0.03-16.67%15,66342.14%
FB210115C004050002020-11-25 9:45AM EST405.000.140.100.220.00-98545.51%
FB210115C004100002020-11-24 10:16AM EST410.000.140.090.210.00-111,84546.44%
FB210115C004150002020-11-25 9:47AM EST415.000.110.070.200.00-175947.36%
FB210115C004200002020-11-25 3:17PM EST420.000.120.100.170.00-1261,27147.56%
FB210115C004250002020-11-25 11:29AM EST425.000.100.050.180.00-5649.02%
FB210115C004300002020-11-25 11:17AM EST430.000.100.040.170.00-42037349.81%
FB210115C004400002020-11-25 3:16PM EST440.000.080.030.150.00-161,51151.27%
FB210115C004600002020-11-25 11:29AM EST460.000.060.010.130.00-549250.98%
FB210115C004800002020-11-25 11:21AM EST480.000.040.040.100.00-10166554.69%
FB210115C005000002020-11-24 2:47PM EST500.000.040.020.100.00-492257.42%
FB210115C005200002020-11-25 2:51PM EST520.000.040.030.100.00-353061.13%
FB210115C005400002020-11-16 12:20PM EST540.000.020.000.080.00-235961.52%
FB210115C005600002020-11-24 10:51AM EST560.000.030.010.040.00-7545361.72%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210115P000050002020-11-27 9:34AM EST5.000.020.000.00-0.01-33.33%25,86850.00%
FB210115P000100002020-10-30 10:43AM EST10.000.040.000.010.00-11,743268.75%
FB210115P000150002020-11-16 9:40AM EST15.000.010.000.000.00-312,64250.00%
FB210115P000200002020-11-09 12:48PM EST20.000.010.000.060.00-250981242.19%
FB210115P000250002020-10-16 9:54AM EST25.000.010.000.050.00-21,072217.19%
FB210115P000300002020-11-11 9:34AM EST30.000.030.000.030.00-26,474192.19%
FB210115P000350002020-11-03 3:28PM EST35.000.010.000.080.00-12,406194.53%
FB210115P000400002020-11-17 9:32AM EST40.000.010.010.040.00-302,266174.22%
FB210115P000450002020-10-28 9:51AM EST45.000.050.000.090.00-571,048172.66%
FB210115P000500002020-11-25 12:08PM EST50.000.020.000.080.00-102,029160.94%
FB210115P000550002020-11-11 1:53PM EST55.000.010.000.040.00-25730142.19%
FB210115P000600002020-10-29 1:49PM EST60.000.040.000.070.00-6567142.19%
FB210115P000650002020-10-08 2:46PM EST65.000.060.000.070.00-6457134.38%
FB210115P000700002020-11-18 3:03PM EST70.000.020.010.070.00-5951129.69%
FB210115P000750002020-11-19 2:49PM EST75.000.020.010.030.00-1617115.63%
FB210115P000800002020-11-25 2:32PM EST80.000.030.020.070.00-81,717118.75%
FB210115P000850002020-11-23 10:07AM EST85.000.030.020.070.00-80434112.89%
FB210115P000900002020-11-24 9:30AM EST90.000.030.020.080.00-602,427108.59%
FB210115P000950002020-11-23 10:48AM EST95.000.050.020.070.00-2021,073102.73%
FB210115P001000002020-11-24 3:49PM EST100.000.030.050.070.00-2309,577100.78%
FB210115P001050002020-11-23 10:27AM EST105.000.070.030.090.00-1112,13696.09%
FB210115P001100002020-11-23 12:39PM EST110.000.050.000.110.00-23,35391.02%
FB210115P001150002020-11-23 12:34PM EST115.000.090.050.080.00-891,42388.28%
FB210115P001200002020-11-20 11:11AM EST120.000.050.060.130.00-16,41887.70%
FB210115P001250002020-11-23 11:58AM EST125.000.070.080.130.00-27,23184.57%
FB210115P001300002020-11-25 3:41PM EST130.000.120.090.140.00-109,35181.45%
FB210115P001350002020-11-25 1:07PM EST135.000.110.110.170.00-218,26279.49%
FB210115P001400002020-11-25 1:16PM EST140.000.140.090.180.00-316,75275.39%
FB210115P001450002020-11-25 3:33PM EST145.000.160.130.190.00-63,51973.34%
FB210115P001500002020-11-25 11:39AM EST150.000.170.100.210.00-49,27769.53%
FB210115P001550002020-11-25 3:51PM EST155.000.170.160.230.00-15,63368.07%
FB210115P001600002020-11-24 2:13PM EST160.000.200.160.250.00-628,61665.09%
FB210115P001650002020-11-25 3:18PM EST165.000.230.150.250.00-484,94161.52%
FB210115P001700002020-11-25 3:55PM EST170.000.280.220.300.00-2811,49260.45%
FB210115P001750002020-11-25 3:43PM EST175.000.290.240.340.00-386,04858.15%
FB210115P001800002020-11-25 1:59PM EST180.000.340.310.380.00-1513,43256.40%
FB210115P001850002020-11-25 10:58AM EST185.000.410.360.410.00-159,34954.10%
FB210115P001900002020-11-27 9:30AM EST190.000.420.430.47-0.02-4.55%507,52752.25%
FB210115P001950002020-11-27 9:41AM EST195.000.540.510.55-0.02-3.57%15,38250.49%
FB210115P002000002020-11-27 9:37AM EST200.000.610.580.630.00-6111,79848.80%
FB210115P002050002020-11-25 10:26AM EST205.000.790.720.750.00-304,47547.17%
FB210115P002100002020-11-25 3:23PM EST210.000.860.870.900.00-856,14645.61%
FB210115P002150002020-11-27 9:30AM EST215.001.001.051.07-0.06-5.66%13,00943.97%
FB210115P002200002020-11-27 9:34AM EST220.001.231.261.30-0.07-5.38%47,16042.55%
FB210115P002250002020-11-25 3:34PM EST225.001.591.561.610.00-3804,80741.37%
FB210115P002300002020-11-27 9:40AM EST230.001.921.901.94-0.11-5.42%19,59339.91%
FB210115P002350002020-11-27 9:44AM EST235.002.422.422.47+0.02+0.83%343,48739.11%
FB210115P002400002020-11-27 9:41AM EST240.002.983.003.05-0.09-2.93%512,61738.01%
FB210115P002450002020-11-27 9:45AM EST245.003.753.703.80-0.08-2.09%102,76437.11%
FB210115P002500002020-11-27 9:45AM EST250.004.654.604.75-0.20-4.12%137,20836.37%
FB210115P002550002020-11-27 9:44AM EST255.005.885.805.95-0.16-2.65%317,69135.81%
FB210115P002600002020-11-27 9:45AM EST260.007.157.257.40-0.22-2.99%8877,86535.34%
FB210115P002650002020-11-27 9:44AM EST265.008.928.859.10-0.10-1.11%4211,76434.87%
FB210115P002700002020-11-27 9:46AM EST270.0010.7510.7510.90-0.23-2.09%9445,45534.00%
FB210115P002750002020-11-27 9:43AM EST275.0013.2512.9013.20+0.10+0.76%3575,66933.70%
FB210115P002800002020-11-27 9:43AM EST280.0015.7515.6015.95+0.10+0.64%3015,94233.80%
FB210115P002850002020-11-27 9:39AM EST285.0018.6018.3518.90-0.55-2.87%157,62633.70%
FB210115P002900002020-11-25 10:38AM EST290.0022.0021.5522.100.00-74,58033.55%
FB210115P002950002020-11-23 3:21PM EST295.0030.5024.7025.450.00-71,19733.11%
FB210115P003000002020-11-24 11:23AM EST300.0028.5028.8029.500.00-711,61834.01%
FB210115P003050002020-11-23 10:51AM EST305.0041.1232.5533.350.00-115533.77%
FB210115P003100002020-11-23 2:41PM EST310.0043.5237.0037.550.00-468234.07%
FB210115P003150002020-11-25 3:41PM EST315.0041.8641.3542.100.00-815335.19%
FB210115P003200002020-11-25 1:46PM EST320.0046.1545.8546.700.00-248736.21%
FB210115P003250002020-11-24 10:11AM EST325.0055.2050.3051.250.00-25936.67%
FB210115P003300002020-11-25 11:43AM EST330.0056.7555.1055.700.00-36636.19%
FB210115P003350002020-11-24 11:11AM EST335.0062.0659.9560.450.00-311636.90%
FB210115P003400002020-11-23 11:09AM EST340.0074.0364.7565.250.00-110937.65%
FB210115P003450002020-11-05 11:25AM EST345.0070.7569.5570.300.00-1016639.97%
FB210115P003500002020-11-11 1:45PM EST350.0075.4074.5075.400.00-6036242.58%
FB210115P003550002020-11-04 12:51PM EST355.0084.3079.2080.000.00-16741.43%
FB210115P003600002020-11-11 9:59AM EST360.0083.5584.3585.250.00-3018545.22%
FB210115P003650002020-11-11 1:50PM EST365.0090.6589.3089.850.00-108843.56%
FB210115P003700002020-11-02 2:25PM EST370.0095.0094.2595.200.00-105348.34%
FB210115P003750002020-11-20 1:51PM EST375.00103.2099.2099.950.00-125447.82%
FB210115P003800002020-11-24 10:12AM EST380.00109.65104.30105.100.00-115850.82%
FB210115P003850002020-11-20 2:41PM EST385.00112.65109.25110.000.00-16151.49%
FB210115P003900002020-11-20 10:31AM EST390.00119.15113.80114.850.00-16851.51%
FB210115P003950002020-11-24 10:56AM EST395.00121.95119.05120.050.00-108655.05%
FB210115P004000002020-11-20 10:02AM EST400.00129.80123.80124.800.00-1040453.91%
FB210115P004050002020-11-16 12:04AM EST405.00130.10128.85129.750.00--154.74%
FB210115P004100002020-10-20 10:22AM EST410.00146.15136.60137.350.00-8211273.69%
FB210115P004150002020-11-04 9:51AM EST415.00136.05139.05140.050.00-81354.76%
FB210115P004200002020-11-03 12:45PM EST420.00152.10144.05145.050.00-1011156.06%
FB210115P004300002020-10-30 9:52AM EST430.00166.15153.70154.650.00-31050.39%
FB210115P004400002020-11-25 3:53PM EST440.00164.20163.80164.600.00-221753.42%
FB210115P004800002020-11-13 11:31AM EST480.00205.30204.05204.600.00-4065.48%
FB210115P005000002020-11-11 1:35PM EST500.00224.60224.05224.950.00-2073.49%
FB210115P005200002020-11-17 3:38PM EST520.00244.70244.05244.750.00-20075.24%
FB210115P005400002020-11-17 9:32AM EST540.00263.90263.90264.500.00-5072.75%
FB210115P005600002020-11-23 2:00PM EST560.00291.60283.80284.750.00-2078.86%