Mercados españoles cerrados en 5 hrs 36 min

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

248,51 -1,02 (-0,41 %)
Cotización antes del cierre: 5:43AM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319C000050002020-09-22 11:14AM EDT5.00245.700.000.000.00-100.00%
FB210319C000100002020-09-22 11:14AM EDT10.00240.700.000.000.00-100.00%
FB210319C000150002020-09-17 2:48PM EDT15.00237.450.000.000.00-1700.00%
FB210319C000200002020-09-03 2:28PM EDT20.00232.700.000.000.00-200.00%
FB210319C000250002020-07-10 11:11AM EDT25.00217.38242.50244.700.00-21491.50%
FB210319C000300002020-09-24 1:39PM EDT30.00221.800.000.000.00-200.00%
FB210319C000350002020-09-22 9:58AM EDT35.00215.250.000.000.00-200.00%
FB210319C000400002020-09-22 11:12AM EDT40.00210.200.000.000.00-200.00%
FB210319C000550002020-08-19 11:55AM EDT55.00212.20196.60199.100.00--1146.88%
FB210319C000650002020-06-15 2:49PM EDT65.00168.15174.05176.850.00-110.00%
FB210319C000700002020-07-14 9:30AM EDT70.00166.840.000.000.00-240.00%
FB210319C000750002020-07-09 8:13PM EDT75.00156.66175.15176.900.00-2599.41%
FB210319C000800002020-07-09 8:13PM EDT80.00151.74158.70160.050.00-240.00%
FB210319C000850002020-07-09 8:13PM EDT85.00101.40153.95155.200.00--30.00%
FB210319C000900002020-07-09 8:13PM EDT90.0073.45160.15150.200.00--100.00%
FB210319C000950002020-09-08 10:38AM EDT95.00183.030.000.000.00-100.00%
FB210319C001000002020-09-24 11:54AM EDT100.00151.000.000.000.00-100.00%
FB210319C001050002020-08-26 12:00PM EDT105.00187.200.000.000.00-100.00%
FB210319C001100002020-07-09 8:13PM EDT110.00126.48129.35130.600.00-1360.00%
FB210319C001150002020-07-09 8:13PM EDT115.0081.50124.55125.850.00-2200.00%
FB210319C001200002020-06-29 9:35AM EDT120.0093.60114.25115.350.00-160.00%
FB210319C001250002020-09-17 11:58AM EDT125.00131.65124.75126.550.00-1056.91%
FB210319C001300002020-09-18 1:33PM EDT130.00122.700.000.000.00-1200.00%
FB210319C001350002020-07-09 8:13PM EDT135.0065.50105.55106.900.00-1260.00%
FB210319C001400002020-09-23 3:02PM EDT140.00111.200.000.000.00-100.00%
FB210319C001450002020-07-31 9:36AM EDT145.00107.75150.10152.150.00-1125178.09%
FB210319C001500002020-09-22 10:47AM EDT150.00102.000.000.000.00-200.00%
FB210319C001550002020-09-02 1:33PM EDT155.0098.400.000.000.00-1000.00%
FB210319C001600002020-09-24 12:14PM EDT160.0094.500.000.000.00-300.00%
FB210319C001650002020-09-22 10:48AM EDT165.0088.440.000.000.00-300.00%
FB210319C001700002020-09-08 10:33AM EDT170.00112.850.000.000.00-600.00%
FB210319C001750002020-09-23 11:31AM EDT175.0083.590.000.000.00-1000.00%
FB210319C001800002020-09-22 1:29PM EDT180.0077.700.000.000.00-600.00%
FB210319C001850002020-09-22 2:16PM EDT185.0074.420.000.000.00-100.00%
FB210319C001900002020-09-24 9:56AM EDT190.0067.500.000.000.00-100.00%
FB210319C001950002020-09-16 11:38AM EDT195.0081.000.000.000.00-300.00%
FB210319C002000002020-09-23 12:09PM EDT200.0059.750.000.000.00-200.00%
FB210319C002050002020-09-15 2:52PM EDT205.0059.750.000.000.00-100.00%
FB210319C002100002020-09-24 10:34AM EDT210.0053.900.000.000.00-400.00%
FB210319C002150002020-09-23 3:35PM EDT215.0049.850.000.000.00-200.00%
FB210319C002200002020-09-24 10:55AM EDT220.0046.150.000.000.00-200.00%
FB210319C002250002020-09-24 3:12PM EDT225.0042.610.000.000.00-600.00%
FB210319C002300002020-09-24 3:02PM EDT230.0039.200.000.000.00-100.00%
FB210319C002350002020-09-24 3:12PM EDT235.0036.450.000.000.00-200.00%
FB210319C002400002020-09-24 10:20AM EDT240.0035.300.000.000.00-1200.00%
FB210319C002450002020-09-22 11:51AM EDT245.0032.740.000.000.00-2900.00%
FB210319C002500002020-09-24 12:35PM EDT250.0029.000.000.000.00-4500.10%
FB210319C002550002020-09-24 9:38AM EDT255.0027.450.000.000.00-1500.78%
FB210319C002600002020-09-24 2:41PM EDT260.0024.650.000.000.00-7301.56%
FB210319C002650002020-09-24 3:12PM EDT265.0022.400.000.000.00-501.56%
FB210319C002700002020-09-24 3:31PM EDT270.0020.000.000.000.00-3303.13%
FB210319C002750002020-09-24 9:32AM EDT275.0019.000.000.000.00-303.13%
FB210319C002800002020-09-24 3:51PM EDT280.0017.130.000.000.00-7703.13%
FB210319C002850002020-09-24 3:51PM EDT285.0015.590.000.000.00-203.13%
FB210319C002900002020-09-24 10:59AM EDT290.0014.210.000.000.00-6706.25%
FB210319C002950002020-09-24 2:37PM EDT295.0012.700.000.000.00-4506.25%
FB210319C003000002020-09-24 1:06PM EDT300.0011.520.000.000.00-9706.25%
FB210319C003050002020-09-23 3:52PM EDT305.0011.500.000.000.00-106.25%
FB210319C003100002020-09-24 3:37PM EDT310.009.220.000.000.00-9506.25%
FB210319C003150002020-09-24 3:08PM EDT315.008.650.000.000.00-5406.25%
FB210319C003200002020-09-23 3:16PM EDT320.008.400.000.000.00-2106.25%
FB210319C003250002020-09-24 2:20PM EDT325.006.950.000.000.00-6506.25%
FB210319C003300002020-09-24 9:51AM EDT330.006.350.000.000.00-1606.25%
FB210319C003350002020-09-24 3:37PM EDT335.005.600.000.000.00-10906.25%
FB210319C003400002020-09-24 3:39PM EDT340.005.200.000.000.00-7806.25%
FB210319C003500002020-09-24 10:47AM EDT350.004.550.000.000.00-12012.50%
FB210319C003600002020-09-24 3:30PM EDT360.003.400.000.000.00-5012.50%
FB210319C003700002020-09-23 1:44PM EDT370.002.880.000.000.00-1012.50%
FB210319C003800002020-09-24 2:37PM EDT380.002.750.000.000.00-14012.50%
FB210319C003900002020-09-23 3:15PM EDT390.002.450.000.000.00-3012.50%
FB210319C004000002020-09-24 3:44PM EDT400.001.750.000.000.00-48012.50%
FB210319C004100002020-09-24 2:37PM EDT410.001.700.000.000.00-3012.50%
FB210319C004200002020-09-24 3:33PM EDT420.001.350.000.000.00-2012.50%
FB210319C004300002020-09-23 2:12PM EDT430.001.450.000.000.00-1012.50%
FB210319C004400002020-09-24 3:49PM EDT440.001.000.000.000.00-8012.50%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319P000050002020-07-09 8:13PM EDT5.000.010.000.080.00-1180206.25%
FB210319P000100002020-08-26 2:32PM EDT10.000.010.000.000.00-6050.00%
FB210319P000150002020-07-09 8:13PM EDT15.000.020.000.090.00-149151145.31%
FB210319P000200002020-07-29 9:30AM EDT20.000.010.000.130.00-359134.77%
FB210319P000250002020-07-09 8:13PM EDT25.000.350.010.120.00-1145122.66%
FB210319P000300002020-09-01 2:45PM EDT30.000.020.000.000.00-1050.00%
FB210319P000350002020-07-30 11:55AM EDT35.000.040.000.120.00-58106103.52%
FB210319P000400002020-07-21 10:00AM EDT40.000.070.000.120.00-136696.48%
FB210319P000450002020-09-02 1:29PM EDT45.000.060.000.000.00-1050.00%
FB210319P000500002020-09-16 2:15PM EDT50.000.080.000.000.00-5050.00%
FB210319P000550002020-09-18 9:55AM EDT55.000.090.000.000.00-5050.00%
FB210319P000600002020-09-15 11:34AM EDT60.000.100.000.000.00-1050.00%
FB210319P000650002020-07-09 8:13PM EDT65.000.250.090.260.00-58579.98%
FB210319P000700002020-08-07 2:11PM EDT70.000.130.150.530.00-533582.52%
FB210319P000750002020-08-26 12:55PM EDT75.000.200.000.000.00-38025.00%
FB210319P000800002020-09-08 9:30AM EDT80.000.670.000.000.00-1025.00%
FB210319P000850002020-09-14 1:57PM EDT85.000.360.000.000.00-1025.00%
FB210319P000900002020-07-31 9:30AM EDT90.000.350.220.580.00-126568.51%
FB210319P000950002020-09-04 12:43PM EDT95.000.990.000.000.00-5025.00%
FB210319P001000002020-09-24 1:28PM EDT100.000.360.000.000.00-1025.00%
FB210319P001050002020-09-09 10:46AM EDT105.000.880.000.000.00-5025.00%
FB210319P001100002020-09-22 1:40PM EDT110.000.650.000.000.00-1025.00%
FB210319P001150002020-08-31 1:51PM EDT115.000.610.000.000.00-1025.00%
FB210319P001200002020-09-04 2:34PM EDT120.000.910.000.000.00-10025.00%
FB210319P001250002020-09-24 3:15PM EDT125.000.960.000.000.00-4025.00%
FB210319P001300002020-09-08 9:37AM EDT130.001.180.000.000.00-2025.00%
FB210319P001350002020-09-04 2:41PM EDT135.001.250.000.000.00-1012.50%
FB210319P001400002020-09-23 2:20PM EDT140.001.640.000.000.00-5012.50%
FB210319P001450002020-09-18 1:03PM EDT145.001.860.000.000.00-1012.50%
FB210319P001500002020-09-22 2:53PM EDT150.001.990.000.000.00-10012.50%
FB210319P001550002020-09-17 12:25PM EDT155.002.700.000.000.00-3012.50%
FB210319P001600002020-09-23 3:48PM EDT160.003.250.000.000.00-1012.50%
FB210319P001650002020-09-23 10:32AM EDT165.003.100.000.000.00-6012.50%
FB210319P001700002020-09-23 3:53PM EDT170.004.200.000.000.00-3012.50%
FB210319P001750002020-09-24 2:17PM EDT175.004.800.000.000.00-40012.50%
FB210319P001800002020-09-21 3:02PM EDT180.005.500.000.000.00-2012.50%
FB210319P001850002020-09-22 11:58AM EDT185.005.890.000.000.00-706.25%
FB210319P001900002020-09-24 3:48PM EDT190.007.400.000.000.00-1806.25%
FB210319P001950002020-09-24 11:21AM EDT195.008.650.000.000.00-11706.25%
FB210319P002000002020-09-24 12:46PM EDT200.009.770.000.000.00-1706.25%
FB210319P002050002020-09-23 10:08AM EDT205.009.900.000.000.00-206.25%
FB210319P002100002020-09-22 12:00PM EDT210.0011.450.000.000.00-106.25%
FB210319P002150002020-09-22 2:13PM EDT215.0013.660.000.000.00-106.25%
FB210319P002200002020-09-24 12:39PM EDT220.0015.980.000.000.00-103.13%
FB210319P002250002020-09-23 10:51AM EDT225.0017.250.000.000.00-1103.13%
FB210319P002300002020-09-23 9:45AM EDT230.0019.600.000.000.00-203.13%
FB210319P002350002020-09-24 11:03AM EDT235.0022.070.000.000.00-3101.56%
FB210319P002400002020-09-23 11:32AM EDT240.0025.470.000.000.00-101.56%
FB210319P002450002020-09-23 3:09PM EDT245.0028.020.000.000.00-100.78%
FB210319P002500002020-09-24 2:25PM EDT250.0029.450.000.000.00-1000.00%
FB210319P002550002020-09-24 1:42PM EDT255.0031.000.000.000.00-300.00%
FB210319P002600002020-09-22 1:41PM EDT260.0034.750.000.000.00-1600.00%
FB210319P002650002020-09-24 2:33PM EDT265.0037.200.000.000.00-1300.00%
FB210319P002700002020-09-23 10:40AM EDT270.0039.600.000.000.00-1000.00%
FB210319P002750002020-09-24 2:31PM EDT275.0043.650.000.000.00-500.00%
FB210319P002800002020-09-24 12:50PM EDT280.0047.100.000.000.00-500.00%
FB210319P002850002020-09-22 12:19PM EDT285.0047.830.000.000.00-100.00%
FB210319P002900002020-09-18 10:17AM EDT290.0056.890.000.000.00-200.00%
FB210319P002950002020-09-15 1:28PM EDT295.0042.550.000.000.00-300.00%
FB210319P003000002020-09-21 9:30AM EDT300.0063.200.000.000.00-10300.00%
FB210319P003050002020-09-18 2:17PM EDT305.0063.950.000.000.00-300.00%
FB210319P003100002020-09-18 1:24PM EDT310.0068.550.000.000.00-100.00%
FB210319P003150002020-08-27 10:38AM EDT315.0047.600.000.000.00-200.00%
FB210319P003200002020-09-01 10:12AM EDT320.0051.920.000.000.00-200.00%
FB210319P003250002020-09-17 1:15PM EDT325.0079.950.000.000.00-1000.00%
FB210319P003300002020-08-26 3:31PM EDT330.0054.200.000.000.00-200.00%
FB210319P003350002020-09-03 1:39PM EDT335.0069.950.000.000.00--00.00%
FB210319P003500002020-09-18 1:24PM EDT350.00101.900.000.000.00-100.00%
FB210319P003600002020-08-27 9:52AM EDT360.0077.900.000.000.00-38200.00%
FB210319P004000002020-09-21 12:12AM EDT400.00145.050.000.000.00--00.00%
FB210319P004100002020-09-21 12:12AM EDT410.00158.750.000.000.00--00.00%
FB210319P004200002020-09-04 2:30PM EDT420.00145.100.000.000.00-1000.00%
FB210319P004400002020-09-09 11:08AM EDT440.00165.700.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines