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
Llamadaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210219C001250002020-11-16 2:01PM EST125.00152.35152.65153.700.00-34377.25%
FB210219C001300002020-11-09 1:52PM EST130.00156.25147.70148.750.00-3575.15%
FB210219C001350002020-11-25 11:14AM EST135.00140.00134.50142.650.00-34340.00%
FB210219C001400002020-09-29 8:46AM EST140.00121.68124.80125.300.00-5130.00%
FB210219C001450002020-11-13 11:39AM EST145.00130.65132.95133.800.00-21168.46%
FB210219C001500002020-11-09 10:09AM EST150.00140.02128.00128.850.00-1566.14%
FB210219C001550002020-11-27 10:25AM EST155.00124.00123.05123.90+2.50+2.06%1963.82%
FB210219C001600002020-11-16 2:02PM EST160.00117.70118.10118.950.00-21761.50%
FB210219C001650002020-11-20 9:43AM EST165.00107.00113.20114.050.00-11459.84%
FB210219C001700002020-11-11 1:34PM EST170.00106.20108.25109.100.00-25557.47%
FB210219C001750002020-11-25 9:30AM EST175.00103.85103.35104.200.00-13755.66%
FB210219C001800002020-11-19 3:39PM EST180.0094.4598.5599.300.00-62354.26%
FB210219C001850002020-11-24 11:58AM EST185.0090.9093.6094.450.00-11752.25%
FB210219C001900002020-11-20 2:41PM EST190.0084.1088.8089.600.00-15450.81%
FB210219C001950002020-11-23 2:00PM EST195.0083.8084.0084.800.00-83052.03%
FB210219C002000002020-11-24 12:31PM EST200.0075.5079.2580.050.00-114050.49%
FB210219C002100002020-11-27 11:35AM EST210.0070.4469.9070.75+2.92+4.32%361347.94%
FB210219C002200002020-11-24 2:41PM EST220.0060.0060.9561.600.00-220145.26%
FB210219C002300002020-11-27 12:57PM EST230.0052.2052.3052.95+0.40+0.77%1145143.46%
FB210219C002350002020-11-25 2:31PM EST235.0046.8048.1548.900.00-6523842.96%
FB210219C002400002020-11-27 11:57AM EST240.0043.2544.2044.90+0.25+0.58%6152842.24%
FB210219C002450002020-11-27 11:01AM EST245.0040.7040.3541.10+2.20+5.71%318041.71%
FB210219C002500002020-11-27 12:56PM EST250.0036.7036.7037.40+1.20+3.38%284,86941.07%
FB210219C002550002020-11-27 10:47AM EST255.0033.3533.2533.95-0.15-0.45%286940.66%
FB210219C002600002020-11-27 12:20PM EST260.0028.8029.9530.500.00-151,21339.88%
FB210219C002650002020-11-27 12:04PM EST265.0026.3626.9027.55+0.54+2.09%1513,77439.79%
FB210219C002700002020-11-27 12:58PM EST270.0024.0523.9524.55+1.22+5.34%153,42139.22%
FB210219C002750002020-11-27 12:59PM EST275.0021.5521.2021.85+1.35+6.68%841,36138.87%
FB210219C002800002020-11-27 12:59PM EST280.0019.0018.7019.10+1.09+6.09%1,00116,47438.07%
FB210219C002850002020-11-27 12:34PM EST285.0015.9516.4016.90+0.32+2.05%871,31437.96%
FB210219C002900002020-11-27 12:47PM EST290.0013.8514.2514.80+0.35+2.59%1172,57437.67%
FB210219C002950002020-11-27 12:49PM EST295.0012.1012.4012.80+0.44+3.77%535,50837.21%
FB210219C003000002020-11-27 12:57PM EST300.0010.8010.7011.00+0.75+7.46%2382,19536.79%
FB210219C003100002020-11-27 12:57PM EST310.007.837.758.10+0.33+4.40%6916,71936.30%
FB210219C003200002020-11-27 12:56PM EST320.005.605.655.85+0.26+4.87%622,06435.90%
FB210219C003300002020-11-27 10:53AM EST330.004.093.954.25+0.24+6.23%41,47235.86%
FB210219C003400002020-11-27 12:42PM EST340.002.782.903.10+0.05+1.83%62,44836.01%
FB210219C003500002020-11-27 12:27PM EST350.002.002.072.25+0.05+2.56%777,76136.18%
FB210219C003600002020-11-27 11:28AM EST360.001.521.511.67+0.07+4.83%156436.60%
FB210219C003700002020-11-27 10:38AM EST370.001.201.121.25+0.07+6.19%129137.07%
FB210219C003800002020-11-25 2:51PM EST380.000.880.850.980.00-262937.84%
FB210219C003900002020-11-27 10:53AM EST390.000.720.660.79+0.04+5.88%116538.75%
FB210219C004000002020-11-27 10:54AM EST400.000.590.520.62+0.02+3.51%280539.38%
FB210219C004100002020-11-24 1:57PM EST410.000.530.420.540.00-721640.63%
FB210219C004200002020-11-24 2:48PM EST420.000.380.350.450.00-310641.50%
FB210219C004300002020-11-20 1:23PM EST430.000.370.290.380.00-110342.38%
FB210219C004400002020-11-24 11:41AM EST440.000.290.250.330.00-140143.38%
FB210219C004600002020-11-25 1:34PM EST460.000.230.170.270.00-113645.65%
FB210219C004800002020-11-24 2:09PM EST480.000.160.130.220.00-2614747.66%
FB210219C005000002020-11-25 1:30PM EST500.000.120.090.190.00-125949.81%
FB210219C005200002020-11-27 9:30AM EST520.000.120.070.15+0.01+9.09%45051.22%
FB210219C005400002020-11-27 12:40PM EST540.000.100.050.13+0.02+25.00%18351.07%
FB210219C005600002020-11-27 12:34PM EST560.000.070.060.12-0.01-12.50%2480453.52%
Ventaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210219P001250002020-11-27 12:24PM EST125.000.120.070.17-0.03-20.00%115167.09%
FB210219P001300002020-11-17 10:31AM EST130.000.220.090.190.00-6617265.23%
FB210219P001350002020-11-24 1:00PM EST135.000.170.110.210.00-63563.18%
FB210219P001400002020-11-20 2:34PM EST140.000.180.140.250.00-28961.77%
FB210219P001450002020-11-24 10:50AM EST145.000.220.170.280.00-22459.96%
FB210219P001500002020-11-27 9:30AM EST150.000.250.200.30-0.03-10.71%112257.91%
FB210219P001550002020-11-25 3:00PM EST155.000.310.240.350.00-17856.40%
FB210219P001600002020-11-27 11:39AM EST160.000.320.300.40-0.27-45.76%15754.98%
FB210219P001650002020-11-24 9:39AM EST165.000.560.360.460.00-28653.47%
FB210219P001700002020-11-24 12:49PM EST170.000.530.420.530.00-714751.93%
FB210219P001750002020-11-20 3:59PM EST175.000.640.510.620.00-1088550.64%
FB210219P001800002020-11-24 11:46AM EST180.000.760.630.710.00-7941849.88%
FB210219P001850002020-11-27 11:54AM EST185.000.750.750.85-0.17-18.48%1457948.76%
FB210219P001900002020-11-27 12:58PM EST190.000.970.911.00-0.02-2.02%2031447.49%
FB210219P001950002020-11-27 11:44AM EST195.001.071.091.22-0.13-10.83%845046.63%
FB210219P002000002020-11-27 10:53AM EST200.001.311.351.43-0.15-10.27%71,24045.41%
FB210219P002100002020-11-27 12:25PM EST210.002.101.972.08+0.01+0.48%31,93943.69%
FB210219P002200002020-11-27 12:25PM EST220.003.082.923.05-0.05-1.60%181,10442.32%
FB210219P002300002020-11-27 12:51PM EST230.004.374.254.45-0.18-3.96%252,10841.24%
FB210219P002350002020-11-27 12:22PM EST235.005.455.105.30-0.08-1.45%262,09540.64%
FB210219P002400002020-11-27 11:56AM EST240.006.256.106.40-0.35-5.30%482,84440.40%
FB210219P002450002020-11-27 12:48PM EST245.007.507.307.50-0.28-3.60%6189139.75%
FB210219P002500002020-11-27 12:47PM EST250.009.008.659.00+0.05+0.56%1401,74839.72%
FB210219P002550002020-11-27 12:32PM EST255.0010.4410.0510.50-0.16-1.51%141,96639.26%
FB210219P002600002020-11-27 12:15PM EST260.0012.3111.7512.20-0.13-1.05%422,14238.87%
FB210219P002650002020-11-27 12:16PM EST265.0014.2913.7014.00-0.31-2.12%182,28238.31%
FB210219P002700002020-11-27 12:05PM EST270.0016.0715.7516.15-0.78-4.63%173,66938.08%
FB210219P002750002020-11-27 11:40AM EST275.0018.4517.9518.40-0.75-3.91%711,25837.66%
FB210219P002800002020-11-27 11:19AM EST280.0020.4920.4020.95-1.11-5.14%651,25037.44%
FB210219P002850002020-11-27 11:34AM EST285.0023.6523.0523.60-0.57-2.35%1064537.04%
FB210219P002900002020-11-27 11:34AM EST290.0025.7825.9026.50-1.49-5.46%344236.74%
FB210219P002950002020-11-24 1:14PM EST295.0031.0328.9529.550.00-150036.37%
FB210219P003000002020-11-27 12:59PM EST300.0032.4332.2032.85-0.37-1.13%11,10836.12%
FB210219P003100002020-11-17 11:00AM EST310.0041.5539.3039.950.00-49235.57%
FB210219P003200002020-11-25 11:13AM EST320.0050.2047.0547.800.00-317235.32%
FB210219P003300002020-11-25 11:40AM EST330.0059.2055.5056.150.00-411635.03%
FB210219P003400002020-11-19 2:37PM EST340.0065.4564.3065.05-4.00-5.76%411835.20%
FB210219P003500002020-11-23 12:20PM EST350.0084.3973.4074.250.00-124635.41%
FB210219P003600002020-11-23 10:15AM EST360.0095.2082.8583.700.00-84135.82%
FB210219P003700002020-11-13 3:08PM EST370.0095.2592.5093.350.00-109636.56%
FB210219P003800002020-11-10 3:00PM EST380.00103.55102.25103.250.00-41338.48%
FB210219P003900002020-11-03 11:16AM EST390.00123.20112.05113.100.00-2239.81%
FB210219P004000002020-11-20 1:04PM EST400.00128.85121.95123.000.00-43541.28%
FB210219P004100002020-11-23 2:40PM EST410.00141.50131.85132.900.00-627442.55%
FB210219P004200002020-11-12 2:06PM EST420.00142.80141.80142.850.00-193944.14%
FB210219P004300002020-11-16 1:23PM EST430.00153.45151.80152.800.00-16345.61%
FB210219P004400002020-11-19 1:08PM EST440.00170.69161.75162.800.00-1547.53%
FB210219P004600002020-11-02 9:35AM EST460.00195.15181.70182.750.00--250.61%