Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
257,62+2,93 (+1,15%)
Al cierre: 4:00PM EST
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
FB210319C000050002021-01-11 11:57AM EST5.00256.95265.40268.300.00-3150.00%
FB210319C000100002021-01-07 3:40PM EST10.00260.15257.35258.750.00-12180.00%
FB210319C000150002021-01-28 11:30AM EST15.00258.80240.40244.500.00-1496736.91%
FB210319C000200002021-01-28 11:30AM EST20.00253.80235.40239.500.00-577649.02%
FB210319C000250002021-01-28 11:30AM EST25.00248.80230.40234.500.00-28585.06%
FB210319C000300002021-01-20 11:29AM EST30.00237.85233.75235.000.00-229746.58%
FB210319C000350002021-01-28 11:30AM EST35.00238.80220.40224.500.00-64117494.34%
FB210319C000400002021-01-28 11:30AM EST40.00233.80215.40219.500.00-1426459.86%
FB210319C000450002021-01-28 11:30AM EST45.00228.80210.40214.500.00-59430.18%
FB210319C000500002021-01-19 12:10AM EST50.00214.60220.30221.750.00-100701.37%
FB210319C000550002020-12-29 10:39AM EST55.00224.35209.00210.700.00-35530.86%
FB210319C000600002021-01-19 12:10AM EST60.00191.350.000.000.00--10.00%
FB210319C000650002020-06-15 1:49PM EST65.00168.15174.05176.850.00-110.00%
FB210319C000700002020-09-29 1:36PM EST70.00191.50193.95194.350.00-15435.99%
FB210319C000750002021-01-27 9:36AM EST75.00199.50180.30184.500.00-14306.74%
FB210319C000800002021-01-15 9:40AM EST80.00171.06189.60191.450.00-15492.46%
FB210319C000850002020-07-09 3:58PM EST85.00101.400.000.000.00--30.00%
FB210319C000900002020-12-04 10:31AM EST90.00191.09181.20185.400.00-4040481.93%
FB210319C000950002021-02-02 12:14PM EST95.00173.02160.45164.500.00-211251.86%
FB210319C001000002021-02-02 10:16AM EST100.00166.12155.40159.500.00-4241240.09%
FB210319C001050002021-02-22 3:37PM EST105.00155.95150.40154.500.00-21,012228.91%
FB210319C001100002021-02-11 2:46PM EST110.00160.16145.40149.500.00-4343218.26%
FB210319C001150002021-02-26 2:20PM EST115.00147.07140.40144.50-2.81-1.87%21,528208.11%
FB210319C001200002021-02-12 1:39PM EST120.00149.74135.60139.500.00-368607198.39%
FB210319C001250002021-02-11 10:51AM EST125.00145.58130.40134.500.00-2899189.06%
FB210319C001300002021-02-10 10:36AM EST130.00130.98125.30129.500.00-2672180.13%
FB210319C001350002021-02-11 3:41PM EST135.00136.03120.30124.500.00-126126171.48%
FB210319C001400002021-02-11 3:41PM EST140.00131.05115.60119.500.00-86601163.18%
FB210319C001450002021-02-12 9:44AM EST145.00124.20110.40114.500.00-2387155.13%
FB210319C001500002021-02-26 2:38PM EST150.00113.00105.45109.50-1.90-1.65%51,226147.36%
FB210319C001550002021-02-11 3:18PM EST155.00116.11100.40104.500.00-32780139.82%
FB210319C001600002021-02-22 10:39AM EST160.00105.2195.4099.500.00-1795132.50%
FB210319C001650002021-02-24 3:26PM EST165.00100.2590.4095.000.00-11,11675.00%
FB210319C001700002021-02-08 10:22AM EST170.0090.0585.4090.000.00-151,22670.31%
FB210319C001750002021-02-24 11:28AM EST175.0088.2380.4585.00-0.01-0.01%150968.16%
FB210319C001800002021-02-23 11:35AM EST180.0082.8775.6080.000.00-82,41568.36%
FB210319C001850002021-02-26 10:38AM EST185.0073.5570.7075.00-4.37-5.61%22,01066.02%
FB210319C001900002021-02-23 11:24AM EST190.0072.5065.8070.000.00-738063.23%
FB210319C001950002021-02-22 9:30AM EST195.0070.5760.8565.000.00-61,37859.38%
FB210319C002000002021-02-25 3:42PM EST200.0056.0055.8560.000.00-301,96954.69%
FB210319C002050002021-02-19 2:17PM EST205.0056.7750.8555.000.00-228350.10%
FB210319C002100002021-02-26 12:50PM EST210.0053.9046.6049.95+7.52+16.21%1872652.66%
FB210319C002150002021-02-23 3:29PM EST215.0052.7441.3545.500.00-223570.39%
FB210319C002200002021-02-26 3:21PM EST220.0038.8037.1540.35+1.65+4.44%142,31862.87%
FB210319C002250002021-02-26 2:04PM EST225.0039.4032.7034.70+7.70+24.29%1775451.70%
FB210319C002300002021-02-26 3:53PM EST230.0033.9028.6031.00+5.90+21.07%2977254.46%
FB210319C002350002021-02-26 2:45PM EST235.0026.0024.4026.55+2.00+8.33%2163350.96%
FB210319C002400002021-02-26 2:09PM EST240.0023.8520.3022.30+3.80+18.95%731,81947.86%
FB210319C002450002021-02-26 2:49PM EST245.0021.7116.6517.90+4.46+25.86%143,58643.24%
FB210319C002500002021-02-26 3:59PM EST250.0014.0013.3513.80+1.25+9.80%61514,43239.16%
FB210319C002550002021-02-26 3:47PM EST255.0010.6010.2511.25+0.53+5.26%1952,85440.31%
FB210319C002600002021-02-26 3:57PM EST260.007.706.208.70+0.03+0.39%1,11311,93739.76%
FB210319C002650002021-02-26 3:54PM EST265.005.655.405.80+0.19+3.48%1,09319,82736.06%
FB210319C002700002021-02-26 3:59PM EST270.004.053.704.00+0.15+3.85%1,36245,73335.06%
FB210319C002750002021-02-26 3:59PM EST275.002.722.173.40-0.09-3.20%1,3169,68638.15%
FB210319C002800002021-02-26 3:59PM EST280.001.851.743.00-0.05-2.63%4,56625,36241.46%
FB210319C002850002021-02-26 3:59PM EST285.001.251.101.32-0.05-3.85%84414,59335.41%
FB210319C002900002021-02-26 3:59PM EST290.000.850.830.91-0.08-8.60%1,68016,02735.89%
FB210319C002950002021-02-26 3:49PM EST295.000.820.500.82+0.14+20.59%6206,93538.68%
FB210319C003000002021-02-26 3:59PM EST300.000.530.410.68+0.02+3.92%3,27226,05140.55%
FB210319C003050002021-02-26 3:50PM EST305.000.370.280.55-0.03-7.50%19215,82142.04%
FB210319C003100002021-02-26 3:46PM EST310.000.270.200.42-0.04-12.90%5797,01242.97%
FB210319C003150002021-02-26 3:45PM EST315.000.220.180.22-0.02-8.33%695,28041.26%
FB210319C003200002021-02-26 3:44PM EST320.000.180.120.20-0.01-5.26%1284,47143.31%
FB210319C003250002021-02-26 3:14PM EST325.000.150.092.50-0.03-16.67%582,43764.40%
FB210319C003300002021-02-26 1:31PM EST330.000.120.120.15+0.01+9.09%1323,64746.48%
FB210319C003350002021-02-26 3:59PM EST335.000.130.110.140.00-1201,94148.44%
FB210319C003400002021-02-26 3:53PM EST340.000.110.000.32-0.01-8.33%342,65451.66%
FB210319C003450002021-02-24 3:44PM EST345.000.150.082.000.00-142,15473.14%
FB210319C003500002021-02-26 2:07PM EST350.000.100.080.200.00-445,05655.27%
FB210319C003550002021-02-26 2:58PM EST355.000.080.004.20-0.02-20.00%4249791.33%
FB210319C003600002021-02-26 1:07PM EST360.000.070.000.08-0.01-12.50%45,44551.56%
FB210319C003650002021-02-24 11:47AM EST365.000.070.060.080.00-10261856.84%
FB210319C003700002021-02-26 11:49AM EST370.000.060.000.07+0.01+20.00%2011,73554.69%
FB210319C003750002021-02-25 3:51PM EST375.000.080.003.250.00-523697.07%
FB210319C003800002021-02-26 3:10PM EST380.000.060.000.08+0.01+20.00%2490758.98%
FB210319C003850002021-02-25 3:50PM EST385.000.040.030.05-0.01-20.00%10117860.74%
FB210319C003900002021-02-26 3:49PM EST390.000.050.000.100.00-6336863.87%
FB210319C003950002021-02-24 3:56PM EST395.000.050.002.160.00-5024499.07%
FB210319C004000002021-02-26 3:10PM EST400.000.030.010.030.00-271,90261.72%
FB210319C004050002021-02-22 3:46PM EST405.000.030.001.740.00-1012199.76%
FB210319C004100002021-02-24 3:46PM EST410.000.040.011.600.00-11678100.59%
FB210319C004150002021-02-23 3:03PM EST415.000.040.001.430.00-20173100.68%
FB210319C004200002021-02-22 1:40PM EST420.000.010.001.280.00-2175100.98%
FB210319C004300002021-02-22 9:30AM EST430.000.010.000.010.00-147762.50%
FB210319C004400002021-02-26 2:16PM EST440.000.010.010.040.00-51,24375.00%
FB210319C004600002021-02-26 3:00PM EST460.000.030.000.03+0.01+50.00%5849377.34%
FB210319C004800002021-02-24 3:30PM EST480.000.010.000.580.00-9259110.25%
FB210319C005000002021-02-17 1:17PM EST500.000.010.010.000.00-197181.25%
FB210319C005200002021-02-23 10:54AM EST520.000.010.000.090.00-5439100.39%
FB210319C005400002021-02-24 3:48PM EST540.000.020.010.020.00-601,09396.09%
FB210319C005600002021-02-25 12:59PM EST560.000.010.000.010.00-12,16293.75%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319P000050002021-02-04 1:11PM EST5.000.020.000.010.00-1330500.00%
FB210319P000100002020-12-31 9:33AM EST10.000.010.000.050.00-140462.50%
FB210319P000150002020-12-31 9:33AM EST15.000.010.000.010.00-1164350.00%
FB210319P000200002021-02-25 12:50PM EST20.000.010.000.010.00-1869312.50%
FB210319P000250002021-02-24 12:11PM EST25.000.010.000.010.00-1117287.50%
FB210319P000300002020-12-30 10:53AM EST30.000.010.000.050.00-175301.56%
FB210319P000350002021-01-04 9:33AM EST35.000.010.000.040.00-1111275.00%
FB210319P000400002020-12-30 10:52AM EST40.000.010.000.010.00-1374231.25%
FB210319P000450002021-01-20 10:52AM EST45.000.010.000.040.00-10239.06%
FB210319P000500002021-02-10 2:20PM EST50.000.010.000.010.00-10452200.00%
FB210319P000550002021-01-22 3:46PM EST55.000.010.000.050.00-1223215.63%
FB210319P000600002021-02-05 3:52PM EST60.000.010.000.250.00-1139239.84%
FB210319P000650002021-01-19 9:38AM EST65.000.030.000.050.00-10419193.75%
FB210319P000700002021-02-01 9:30AM EST70.000.030.000.030.00-1771175.00%
FB210319P000750002021-02-10 2:19PM EST75.000.010.000.050.00-10214173.44%
FB210319P000800002021-02-26 9:50AM EST80.000.010.000.02-0.03-75.00%25569153.13%
FB210319P000850002021-02-25 10:01AM EST85.000.010.000.580.00-1984204.49%
FB210319P000900002021-02-23 3:55PM EST90.000.010.000.050.00-38806148.44%
FB210319P000950002021-02-26 3:15PM EST95.000.020.010.05+0.01+100.00%86651143.75%
FB210319P001000002021-02-19 9:30AM EST100.000.010.000.04-0.05-83.33%23,374132.03%
FB210319P001050002021-02-24 11:16AM EST105.000.030.000.05+0.01+50.00%5945128.13%
FB210319P001100002021-02-24 11:19AM EST110.000.030.010.03+0.01+50.00%15586119.53%
FB210319P001150002021-02-22 1:45PM EST115.000.020.000.580.00-18459151.86%
FB210319P001200002021-02-22 1:43PM EST120.000.040.000.580.00-11,735144.43%
FB210319P001250002021-02-19 2:00PM EST125.000.030.010.580.00-101,334137.70%
FB210319P001300002021-02-22 1:41PM EST130.000.070.010.20+0.02+40.00%21,008114.84%
FB210319P001350002021-02-22 11:30AM EST135.000.080.010.12+0.03+60.00%301,256103.13%
FB210319P001400002021-02-26 2:39PM EST140.000.050.040.18-0.01-16.67%2361,605103.91%
FB210319P001450002021-02-25 2:46PM EST145.000.080.000.080.00-4056487.89%
FB210319P001500002021-02-26 3:51PM EST150.000.050.050.13-0.01-16.67%2333,16390.82%
FB210319P001550002021-02-26 1:22PM EST155.000.060.000.20-0.05-45.45%2412,53586.91%
FB210319P001600002021-02-25 12:49PM EST160.000.080.010.12-0.04-33.33%1013,60677.93%
FB210319P001650002021-02-26 12:33PM EST165.000.100.020.23-0.04-28.57%511,42179.20%
FB210319P001700002021-02-26 9:30AM EST170.000.170.000.75+0.05+41.67%12,30886.91%
FB210319P001750002021-02-26 10:39AM EST175.000.220.100.28+0.01+4.76%971,97973.73%
FB210319P001800002021-02-26 3:26PM EST180.000.140.100.31-0.13-48.15%804,43569.73%
FB210319P001850002021-02-26 3:38PM EST185.000.190.120.34-0.15-44.12%22010,95766.11%
FB210319P001900002021-02-26 3:19PM EST190.000.190.180.39-0.24-55.81%402,90663.48%
FB210319P001950002021-02-26 3:16PM EST195.000.230.320.55-0.25-52.08%422,40663.04%
FB210319P002000002021-02-26 3:41PM EST200.000.390.400.55-0.21-35.00%1,6398,28259.08%
FB210319P002050002021-02-26 3:07PM EST205.000.350.332.76-0.43-55.13%3433,81670.09%
FB210319P002100002021-02-26 2:19PM EST210.000.440.481.07-0.55-55.56%6244,62554.59%
FB210319P002150002021-02-26 3:41PM EST215.000.630.651.14-0.60-48.78%4653,97451.12%
FB210319P002200002021-02-26 3:57PM EST220.001.030.401.99-0.59-36.42%84915,62256.92%
FB210319P002250002021-02-26 3:42PM EST225.001.261.461.60-0.89-41.40%9937,93947.73%
FB210319P002300002021-02-26 3:55PM EST230.001.941.073.05-0.81-29.45%2,06111,06552.36%
FB210319P002350002021-02-26 3:49PM EST235.002.222.573.05-1.29-36.75%4075,50645.85%
FB210319P002400002021-02-26 3:53PM EST240.003.483.453.65-1.07-23.52%1,07310,46042.51%
FB210319P002450002021-02-26 3:58PM EST245.004.254.554.85-1.70-28.57%9319,70441.22%
FB210319P002500002021-02-26 3:57PM EST250.006.156.056.40-1.50-19.61%1,14417,59740.13%
FB210319P002550002021-02-26 3:59PM EST255.008.057.959.05-1.65-17.01%1,0015,80842.04%
FB210319P002600002021-02-26 3:57PM EST260.0010.3710.3011.30-1.90-15.48%1,22014,41740.66%
FB210319P002650002021-02-26 3:59PM EST265.0013.2512.4514.00-2.26-14.57%6219,44339.51%
FB210319P002700002021-02-26 3:53PM EST270.0012.5515.7017.15-6.20-33.07%17042,34738.58%
FB210319P002750002021-02-26 3:32PM EST275.0017.9018.8520.70-4.75-20.97%604,06937.76%
FB210319P002800002021-02-26 3:22PM EST280.0018.4823.8025.60-8.64-31.86%6814,27542.66%
FB210319P002850002021-02-26 2:25PM EST285.0022.2727.1029.30-7.98-26.38%172,93739.77%
FB210319P002900002021-02-26 1:10PM EST290.0026.2531.7034.35-10.15-27.88%144,01944.56%
FB210319P002950002021-02-24 1:28PM EST295.0030.2736.3540.250.00-432354.99%
FB210319P003000002021-02-26 2:45PM EST300.0037.0541.1545.30-6.87-15.64%21,85559.64%
FB210319P003050002021-02-25 2:37PM EST305.0047.0647.3550.400.00-210552.73%
FB210319P003100002021-02-26 11:56AM EST310.0046.4650.5054.80-6.41-12.12%232164.16%
FB210319P003150002021-02-26 3:23PM EST315.0051.1255.7060.00-6.33-11.02%111869.48%
FB210319P003200002021-02-24 10:37AM EST320.0059.5060.7064.950.00-112672.78%
FB210319P003250002021-02-23 11:53AM EST325.0061.9965.5070.000.00-112650.56%
FB210319P003300002021-02-18 11:33AM EST330.0074.4070.5074.800.00-112450.68%
FB210319P003350002021-02-19 1:00PM EST335.0073.8575.5079.750.00-15852.44%
FB210319P003400002021-02-19 12:00PM EST340.0076.9680.5084.600.00-2011152.15%
FB210319P003450002021-02-19 12:10PM EST345.0088.2585.5089.60+6.43+7.86%111154.49%
FB210319P003500002021-02-19 11:55AM EST350.0086.9090.5094.600.00-125556.74%
FB210319P003550002021-02-18 10:54AM EST355.0087.8095.5099.600.00-3858.98%
FB210319P003600002021-02-12 9:41AM EST360.0097.80100.50104.60+6.83+7.51%151261.13%
FB210319P003650002021-01-28 9:42AM EST365.0082.95105.50109.600.00-11863.28%
FB210319P003700002021-02-25 10:36AM EST370.00107.75110.50114.600.00-209565.33%
FB210319P003750002021-02-19 11:50AM EST375.00111.29115.50119.600.00-4867.38%
FB210319P003800002021-01-28 9:39AM EST380.0096.45120.50124.600.00-15569.43%
FB210319P003850002021-01-29 11:46AM EST385.00128.40125.50129.600.00-45071.39%
FB210319P003900002021-02-01 2:56PM EST390.00126.95130.50134.600.00-32873.34%
FB210319P003950002021-01-08 11:27AM EST395.00130.75126.20127.750.00-1160.00%
FB210319P004000002021-02-24 12:04PM EST400.00136.70140.50144.600.00-211577.15%
FB210319P004050002021-01-08 11:27AM EST405.00140.70136.20137.700.00-130.00%
FB210319P004100002021-02-01 2:44PM EST410.00146.50150.50154.600.00-65080.86%
FB210319P004150002021-02-10 10:13AM EST415.00143.85155.50159.600.00-1082.62%
FB210319P004200002021-01-28 9:48AM EST420.00141.50160.50164.600.00-1084.38%
FB210319P004300002021-01-26 12:37PM EST430.00147.70170.50174.600.00-20087.79%
FB210319P004400002021-01-28 9:48AM EST440.00161.05180.50184.600.00-93091.21%
FB210319P004600002021-01-28 9:47AM EST460.00181.55200.50204.600.00-49097.66%
FB210319P004800002021-01-28 9:33AM EST480.00198.95220.70224.600.00--0109.47%
FB210319P005000002021-01-28 9:48AM EST500.00221.15240.65244.600.00-780114.16%
FB210319P005200002021-01-28 9:48AM EST520.00241.55260.70264.600.00-400121.19%
FB210319P005400002021-01-28 3:20PM EST540.00274.00280.70284.600.00-600126.66%
FB210319P005600002021-01-28 11:30AM EST560.00286.20300.65304.600.00-263130.37%