Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,53+0,51 (+0,20%)
Al cierre: 4:00PM EDT

249,93 0,40 (0,16 %)
Después del cierre: 5:48PM EDT

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
FB210219C001350002020-08-17 12:04AM EDT135.00127.100.000.000.00--00.00%
FB210219C001400002020-09-18 9:44AM EDT140.00119.25110.15111.850.00-11855.86%
FB210219C001450002020-08-26 12:00PM EDT145.00148.10105.40107.150.00--154.94%
FB210219C001500002020-09-10 3:39PM EDT150.00120.20100.70102.500.00-40054.10%
FB210219C001600002020-09-22 1:03PM EDT160.0092.3091.4593.20-2.20-2.33%31252.14%
FB210219C001650002020-09-10 10:56AM EDT165.00114.0086.9588.600.00--151.25%
FB210219C001700002020-09-24 11:14AM EDT170.0083.5582.5084.20+3.05+3.79%4350.65%
FB210219C001750002020-09-15 10:40AM EDT175.00100.1078.1079.750.00-101052.62%
FB210219C001800002020-09-18 10:06AM EDT180.0080.0074.2575.500.00-3951.87%
FB210219C001850002020-09-15 9:31AM EDT185.0089.6069.6071.150.00-10950.64%
FB210219C001900002020-09-22 3:08PM EDT190.0069.6565.5567.100.00-1750.04%
FB210219C001950002020-09-03 10:17AM EDT195.00106.2261.5563.150.00-31349.47%
FB210219C002000002020-09-23 1:20PM EDT200.0062.9957.7059.250.00-15248.78%
FB210219C002100002020-09-23 2:23PM EDT210.0052.3350.7551.900.00-359047.71%
FB210219C002200002020-09-18 1:03PM EDT220.0047.0444.0045.000.00-64346.64%
FB210219C002300002020-09-22 2:40PM EDT230.0040.6537.7538.800.00-218845.92%
FB210219C002350002020-09-24 10:34AM EDT235.0034.8034.9535.85-4.05-10.42%32845.49%
FB210219C002400002020-09-24 10:04AM EDT240.0034.0032.2033.05-2.05-5.69%113745.08%
FB210219C002450002020-09-24 3:58PM EDT245.0029.5029.5530.30-0.27-0.91%206244.53%
FB210219C002500002020-09-24 1:26PM EDT250.0028.2527.1028.05-0.50-1.74%3951444.57%
FB210219C002550002020-09-23 9:36AM EDT255.0025.9024.9025.70-1.10-4.07%411944.23%
FB210219C002600002020-09-24 3:20PM EDT260.0022.5022.4523.50-1.10-4.66%6426843.92%
FB210219C002650002020-09-24 3:35PM EDT265.0020.2520.4021.45-1.40-6.47%318,10343.64%
FB210219C002700002020-09-24 3:18PM EDT270.0019.0818.8019.60-1.27-6.24%642143.47%
FB210219C002750002020-09-24 11:21AM EDT275.0017.9716.8017.80-0.48-2.60%2335343.18%
FB210219C002800002020-09-24 1:05PM EDT280.0016.7515.2016.20-2.11-11.19%439943.02%
FB210219C002850002020-09-24 11:58AM EDT285.0015.0513.7514.75+0.30+2.03%114142.93%
FB210219C002900002020-09-24 3:04PM EDT290.0012.5312.3513.25-1.27-9.20%7270242.55%
FB210219C002950002020-09-24 9:38AM EDT295.0011.1511.1011.95-1.07-8.76%45,13142.34%
FB210219C003000002020-09-24 3:26PM EDT300.0010.039.9510.80-1.08-9.72%7654442.22%
FB210219C003100002020-09-24 3:43PM EDT310.008.308.108.70-0.70-7.78%2258,58841.82%
FB210219C003200002020-09-24 11:01AM EDT320.007.106.456.85-0.20-2.74%16745741.22%
FB210219C003300002020-09-24 3:40PM EDT330.005.355.155.55-0.45-7.76%8737041.18%
FB210219C003400002020-09-24 10:39AM EDT340.004.704.104.45-0.05-1.05%23068741.07%
FB210219C003500002020-09-24 12:44PM EDT350.003.703.303.60-0.50-11.90%717,17141.10%
FB210219C003600002020-09-24 10:39AM EDT360.002.952.682.93-0.82-21.75%138841.22%
FB210219C003700002020-09-24 11:42AM EDT370.002.552.202.42-0.13-4.85%3222441.48%
FB210219C003800002020-09-24 11:56AM EDT380.002.101.812.02-0.38-15.32%3659741.82%
FB210219C003900002020-09-24 11:42AM EDT390.001.761.501.74+0.02+1.15%1268642.41%
FB210219C004000002020-09-24 12:07PM EDT400.001.501.261.49-0.10-6.25%5463942.88%
FB210219C004100002020-09-24 3:16PM EDT410.001.231.061.27-0.19-13.38%53043.30%
FB210219C004200002020-09-23 9:39AM EDT420.001.380.911.110.00-1943.86%
FB210219C004300002020-09-14 3:31PM EDT430.001.230.790.980.00-1744.46%
FB210219C004400002020-09-23 1:16PM EDT440.000.830.680.87-0.15-15.31%230545.06%
Ventaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210219P001300002020-09-22 10:26AM EDT130.000.870.931.110.00-22157.79%
FB210219P001350002020-09-18 11:46AM EDT135.001.231.111.290.00-51756.58%
FB210219P001400002020-09-21 11:56AM EDT140.001.441.311.510.00-689155.43%
FB210219P001500002020-09-23 2:57PM EDT150.001.971.852.060.00-28153.43%
FB210219P001550002020-09-24 9:30AM EDT155.002.482.212.40+0.40+19.23%3952.56%
FB210219P001600002020-09-22 2:16PM EDT160.002.232.602.800.00-212451.70%
FB210219P001650002020-09-14 9:53AM EDT165.002.903.053.300.00-122950.97%
FB210219P001700002020-09-24 12:33PM EDT170.003.653.553.80+0.55+17.74%115450.10%
FB210219P001750002020-09-23 10:32AM EDT175.004.344.104.450.00-225550.01%
FB210219P001800002020-09-18 2:00PM EDT180.004.154.805.150.00-220149.34%
FB210219P001850002020-09-23 10:21AM EDT185.005.005.505.900.00-1024448.58%
FB210219P001900002020-09-23 11:08AM EDT190.005.806.406.850.00-597948.15%
FB210219P001950002020-09-23 3:02PM EDT195.007.777.407.850.00-216947.58%
FB210219P002000002020-09-24 2:55PM EDT200.008.858.558.95+0.15+1.72%120747.02%
FB210219P002100002020-09-24 9:30AM EDT210.0012.4211.0011.60+1.32+11.89%221,54346.16%
FB210219P002200002020-09-24 2:38PM EDT220.0014.3014.2014.85-0.25-1.72%328545.50%
FB210219P002300002020-09-24 2:58PM EDT230.0018.4018.1018.65-0.10-0.54%25058144.87%
FB210219P002350002020-09-24 2:57PM EDT235.0020.6019.9520.70+1.99+10.69%5963444.46%
FB210219P002400002020-09-23 3:40PM EDT240.0022.6522.3522.950.00-1,0061,09244.16%
FB210219P002450002020-09-24 2:56PM EDT245.0025.2524.7025.40+0.10+0.40%1740043.96%
FB210219P002500002020-09-24 3:12PM EDT250.0027.9527.0528.00+0.40+1.45%1244943.76%
FB210219P002550002020-09-23 2:51PM EDT255.0030.1529.8030.750.00-2034143.59%
FB210219P002600002020-09-23 2:59PM EDT260.0033.3532.5533.400.00-744543.04%
FB210219P002650002020-09-23 3:12PM EDT265.0036.4935.4536.450.00-156142.91%
FB210219P002700002020-09-22 3:12PM EDT270.0041.6038.6539.75+4.60+12.43%163242.98%
FB210219P002750002020-09-24 10:41AM EDT275.0042.9841.9042.75+2.58+6.39%238242.37%
FB210219P002800002020-09-24 10:41AM EDT280.0046.4545.2046.40+2.80+6.41%1028142.60%
FB210219P002850002020-09-22 12:19PM EDT285.0046.3948.7549.900.00-129342.41%
FB210219P002900002020-09-24 10:41AM EDT290.0053.6552.2553.50+13.55+33.79%217942.20%
FB210219P002950002020-09-24 1:40PM EDT295.0055.2055.9556.90+8.10+17.20%1515741.44%
FB210219P003000002020-09-15 3:11PM EDT300.0063.0059.7561.100.00-153341.93%
FB210219P003100002020-09-02 11:42AM EDT310.0046.7067.7068.850.00-233641.21%
FB210219P003200002020-09-24 11:06AM EDT320.0077.3875.9577.20+3.64+4.94%13440.99%
FB210219P003300002020-09-24 9:57AM EDT330.0085.9184.7586.25-2.05-2.33%13141.77%
FB210219P003400002020-09-04 10:35AM EDT340.0096.9193.6595.250.00-15941.99%
FB210219P003500002020-09-22 2:22PM EDT350.00100.75102.85104.450.00-103342.28%
FB210219P003700002020-09-21 12:12AM EDT370.00117.20121.70124.450.00--1046.92%
FB210219P003800002020-09-21 12:12AM EDT380.00130.15131.25133.050.00--1044.21%
FB210219P004100002020-09-21 12:12AM EDT410.00153.15160.55162.250.00--1046.24%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines