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 marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319C000050002020-11-09 1:08PM EST5.00282.45272.35273.400.00-27279.69%
FB210319C000100002020-11-05 3:43PM EST10.00284.10267.40268.450.00-1016240.63%
FB210319C000150002020-11-05 1:46PM EST15.00281.00262.40263.450.00-221208.59%
FB210319C000200002020-11-02 3:35PM EST20.00239.95257.40258.450.00-24186.33%
FB210319C000250002020-09-21 9:20AM EST25.00222.50256.05257.250.00-24307.30%
FB210319C000300002020-11-12 10:27AM EST30.00247.80247.40248.500.00-215160.16%
FB210319C000350002020-11-10 3:02PM EST35.00237.25242.45243.500.00-1323151.56%
FB210319C000400002020-11-12 2:32PM EST40.00236.85235.65237.100.00-200.00%
FB210319C000550002020-09-25 8:54AM EST55.00193.19229.80230.350.00-12237.28%
FB210319C000650002020-06-15 1:49PM EST65.00168.15174.05176.850.00-110.00%
FB210319C000700002020-09-29 1:36PM EST70.00191.50193.95194.350.00-150.00%
FB210319C000750002020-07-09 3:58PM EST75.00156.660.000.000.00-250.00%
FB210319C000800002020-11-11 11:10AM EST80.00196.00190.35191.550.00-150.00%
FB210319C000850002020-07-09 3:58PM EST85.00101.400.000.000.00--30.00%
FB210319C000900002020-11-06 12:52PM EST90.00203.67187.60188.650.00-404090.28%
FB210319C000950002020-11-10 9:51AM EST95.00175.21182.60183.650.00-71086.18%
FB210319C001000002020-11-16 10:00AM EST100.00175.95177.65178.650.00-824083.15%
FB210319C001050002020-11-13 12:03PM EST105.00170.85172.65173.700.00-24980.18%
FB210319C001100002020-11-20 1:28PM EST110.00161.85167.65168.700.00-17476.61%
FB210319C001150002020-11-11 1:45PM EST115.00161.40162.65163.750.00-94973.88%
FB210319C001200002020-11-11 2:14PM EST120.00155.90157.75158.750.00-81771.83%
FB210319C001250002020-11-11 1:50PM EST125.00150.50152.75153.800.00-2769.19%
FB210319C001300002020-11-10 10:33AM EST130.00146.20147.80148.850.00-410767.09%
FB210319C001350002020-11-17 2:29PM EST135.00141.45142.85143.900.00-22064.99%
FB210319C001400002020-11-24 1:37PM EST140.00135.45137.90138.950.00-1,30770562.87%
FB210319C001450002020-11-11 11:13AM EST145.00131.40132.95134.000.00-1212160.74%
FB210319C001500002020-11-25 11:06AM EST150.00126.43128.00129.050.00-370658.62%
FB210319C001550002020-11-11 3:22PM EST155.00121.45123.10124.100.00-1919456.84%
FB210319C001600002020-11-20 2:11PM EST160.00112.97118.15119.200.00-275154.98%
FB210319C001650002020-11-20 3:29PM EST165.00107.61113.25114.300.00-11,09053.36%
FB210319C001700002020-11-23 12:19PM EST170.0098.30108.40109.400.00-111,15251.90%
FB210319C001750002020-11-20 2:11PM EST175.0098.55103.55104.550.00-350250.54%
FB210319C001800002020-11-24 11:45AM EST180.0096.1398.7099.700.00-132,44352.49%
FB210319C001850002020-11-10 2:26PM EST185.0088.7093.9094.900.00-22,02450.93%
FB210319C001900002020-11-23 3:17PM EST190.0081.7089.2090.150.00-225349.55%
FB210319C001950002020-11-18 11:48AM EST195.0082.6884.4585.450.00-11,39348.29%
FB210319C002000002020-11-27 12:56PM EST200.0079.8579.9580.60+1.60+2.04%22,02346.23%
FB210319C002050002020-11-25 2:44PM EST205.0073.5075.3576.200.00-623845.97%
FB210319C002100002020-11-27 11:21AM EST210.0070.9070.8071.70+2.20+3.20%472445.04%
FB210319C002150002020-11-27 11:21AM EST215.0066.4566.4567.25+3.41+5.41%410144.07%
FB210319C002200002020-11-25 12:52PM EST220.0062.2562.1562.90+2.25+3.75%42,57143.21%
FB210319C002250002020-11-24 10:29AM EST225.0057.9257.9558.700.00-493842.55%
FB210319C002300002020-11-27 12:25PM EST230.0052.5553.8554.55+1.26+2.46%583741.78%
FB210319C002350002020-11-27 11:13AM EST235.0050.0549.8550.60+0.13+0.26%1438041.25%
FB210319C002400002020-11-25 2:51PM EST240.0044.5046.0546.750.00-641,29240.67%
FB210319C002450002020-11-27 11:13AM EST245.0042.5042.3543.05+1.60+3.91%434340.16%
FB210319C002500002020-11-27 12:05PM EST250.0038.3238.8539.50+0.57+1.51%733,39639.66%
FB210319C002550002020-11-27 12:20PM EST255.0034.5735.5036.15+0.32+0.93%61,85339.28%
FB210319C002600002020-11-25 3:03PM EST260.0031.7032.3032.90+0.63+2.03%16,35938.79%
FB210319C002650002020-11-27 12:59PM EST265.0029.4829.2529.90+1.39+4.95%3722,43738.47%
FB210319C002700002020-11-27 12:02PM EST270.0026.0126.4527.00+0.54+2.12%7110,20138.04%
FB210319C002750002020-11-27 12:59PM EST275.0024.0023.7524.30+1.01+4.39%902,11837.67%
FB210319C002800002020-11-27 12:59PM EST280.0021.5021.2021.55+1.20+5.91%2243,19936.94%
FB210319C002850002020-11-27 12:59PM EST285.0019.1518.8019.40+1.15+6.39%777,22236.91%
FB210319C002900002020-11-27 12:23PM EST290.0016.3316.7517.25+0.38+2.38%363,92136.61%
FB210319C002950002020-11-27 11:24AM EST295.0014.8414.7515.25+0.64+4.51%243,42536.29%
FB210319C003000002020-11-27 12:59PM EST300.0013.1012.9013.20+0.70+5.65%1045,86335.60%
FB210319C003050002020-11-27 12:59PM EST305.0011.5511.2511.70+0.75+6.94%3210,84835.58%
FB210319C003100002020-11-27 12:24PM EST310.009.319.8510.25-0.14-1.48%141,09335.39%
FB210319C003150002020-11-27 11:00AM EST315.008.658.558.95+0.55+6.79%127,44135.21%
FB210319C003200002020-11-27 12:44PM EST320.007.177.457.70+0.17+2.43%412,03634.88%
FB210319C003250002020-11-27 10:37AM EST325.006.556.406.70+0.60+10.08%1461834.79%
FB210319C003300002020-11-27 12:43PM EST330.005.445.505.85+0.14+2.64%251,84134.80%
FB210319C003350002020-11-27 10:35AM EST335.004.904.755.05+0.30+6.52%1190834.69%
FB210319C003400002020-11-25 10:25AM EST340.003.904.104.35+0.05+1.30%299334.60%
FB210319C003500002020-11-27 10:59AM EST350.003.053.153.30+0.13+4.45%81,77134.73%
FB210319C003600002020-11-27 10:24AM EST360.002.302.272.46+0.18+8.49%51,77634.75%
FB210319C003700002020-11-27 12:54PM EST370.001.761.731.89+0.08+4.76%3465235.08%
FB210319C003800002020-11-27 11:26AM EST380.001.301.351.47-0.01-0.76%257835.49%
FB210319C003900002020-11-27 12:17PM EST390.001.011.041.16-0.07-6.48%228735.96%
FB210319C004000002020-11-27 12:58PM EST400.000.910.840.93+0.01+1.11%1686436.51%
FB210319C004100002020-11-27 9:46AM EST410.000.690.690.77-0.01-1.43%533437.22%
FB210319C004200002020-11-23 10:16AM EST420.000.560.550.640.00-712437.89%
FB210319C004300002020-11-27 11:08AM EST430.000.500.460.58-0.01-1.96%128739.01%
FB210319C004400002020-11-27 12:36PM EST440.000.450.390.48+0.02+4.65%9683039.55%
FB210319C004600002020-11-24 2:53PM EST460.000.350.290.390.00-12841.46%
FB210319C004800002020-11-10 9:33AM EST480.000.250.220.32-0.13-34.21%13443.16%
FB210319C005000002020-11-25 11:00AM EST500.000.200.190.270.00-278844.90%
FB210319C005200002020-11-19 3:16PM EST520.000.290.140.230.00-112046.48%
FB210319C005400002020-11-24 3:46PM EST540.000.150.110.210.00-41748.34%
FB210319C005600002020-11-27 12:28PM EST560.000.140.080.17+0.02+16.67%24449.41%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210319P000050002020-10-22 8:34AM EST5.000.010.000.200.00-10190294.53%
FB210319P000100002020-08-26 1:32PM EST10.000.010.000.070.00-638212.50%
FB210319P000150002020-10-02 2:56PM EST15.000.020.000.100.00-2163190.63%
FB210319P000200002020-10-01 2:46PM EST20.000.020.000.110.00-1869172.66%
FB210319P000250002020-10-15 1:29PM EST25.000.020.000.080.00-2116152.34%
FB210319P000300002020-10-07 11:14AM EST30.000.030.000.090.00-274142.19%
FB210319P000350002020-10-14 1:35PM EST35.000.020.000.080.00-58110130.47%
FB210319P000400002020-10-09 11:29AM EST40.000.030.000.100.00-2373125.00%
FB210319P000450002020-10-27 9:12AM EST45.000.010.000.060.00-2224111.72%
FB210319P000500002020-11-23 10:21AM EST50.000.030.000.070.00-50298107.03%
FB210319P000550002020-10-26 10:31AM EST55.000.060.010.070.00-1200102.34%
FB210319P000600002020-10-28 9:35AM EST60.000.100.000.080.00-113796.88%
FB210319P000650002020-10-09 12:45PM EST65.000.080.020.150.00-18698.83%
FB210319P000700002020-11-05 9:30AM EST70.000.100.000.090.00-133588.28%
FB210319P000750002020-11-20 9:30AM EST75.000.050.000.090.00-16083.98%
FB210319P000800002020-10-30 12:14PM EST80.000.200.020.100.00-514882.23%
FB210319P000850002020-11-27 10:50AM EST85.000.070.050.10+0.02+40.00%429680.08%
FB210319P000900002020-11-23 3:07PM EST90.000.060.030.110.00-1028175.78%
FB210319P000950002020-11-19 12:18PM EST95.000.130.020.120.00-578072.27%
FB210319P001000002020-11-24 2:20PM EST100.000.080.080.130.00-1041872.07%
FB210319P001050002020-11-16 1:57PM EST105.000.130.030.140.00-2916067.29%
FB210319P001100002020-11-23 2:03PM EST110.000.110.050.160.00-216865.72%
FB210319P001150002020-11-24 2:12PM EST115.000.100.070.170.00-130763.67%
FB210319P001200002020-11-23 11:39AM EST120.000.190.090.190.00-150961.91%
FB210319P001250002020-11-17 12:25PM EST125.000.280.110.220.00-6180360.25%
FB210319P001300002020-11-25 9:30AM EST130.000.190.140.240.00-189058.50%
FB210319P001350002020-11-25 3:01PM EST135.000.190.170.280.00-178657.03%
FB210319P001400002020-11-24 2:48PM EST140.000.250.250.310.00-11,29156.01%
FB210319P001450002020-11-24 10:50AM EST145.000.320.270.360.00-128054.30%
FB210319P001500002020-11-25 12:35PM EST150.000.400.300.410.00-301,11852.59%
FB210319P001550002020-11-27 10:17AM EST155.000.360.360.45-0.05-12.20%12,13551.07%
FB210319P001600002020-11-24 3:12PM EST160.000.500.440.520.00-43,36750.49%
FB210319P001650002020-11-27 12:22PM EST165.000.570.530.60-0.27-32.14%11,12749.15%
FB210319P001700002020-11-23 10:29AM EST170.000.650.630.74-0.45-40.91%61,78648.36%
FB210319P001750002020-11-27 12:14PM EST175.000.830.760.89-0.03-3.49%31,30247.44%
FB210319P001800002020-11-27 10:17AM EST180.000.910.921.04-0.12-11.65%52,93046.31%
FB210319P001850002020-11-27 12:14PM EST185.001.161.111.24-0.11-8.66%84,58845.41%
FB210319P001900002020-11-27 11:13AM EST190.001.261.341.44-0.23-15.44%63,28044.30%
FB210319P001950002020-11-24 3:11PM EST195.001.801.621.690.00-242,55543.32%
FB210319P002000002020-11-27 11:43AM EST200.001.901.952.04-0.31-14.03%93,87342.68%
FB210319P002050002020-11-27 11:33AM EST205.002.202.352.45-0.34-13.39%61,02942.05%
FB210319P002100002020-11-27 9:44AM EST210.002.952.822.94-0.03-1.01%63,85741.48%
FB210319P002150002020-11-27 10:43AM EST215.003.243.353.55-0.36-10.00%155041.07%
FB210319P002200002020-11-27 12:51PM EST220.004.154.004.20-0.25-5.68%91,39840.49%
FB210319P002250002020-11-25 2:51PM EST225.005.004.805.00-0.05-0.99%62,47540.08%
FB210319P002300002020-11-27 9:57AM EST230.005.615.655.95-0.39-6.50%72,59339.77%
FB210319P002350002020-11-27 10:16AM EST235.006.806.656.95-0.72-9.57%160139.27%
FB210319P002400002020-11-27 12:05PM EST240.008.107.858.10-0.23-2.76%943,52138.83%
FB210319P002450002020-11-25 3:37PM EST245.009.399.109.50-0.34-3.49%701,67938.64%
FB210319P002500002020-11-27 12:36PM EST250.0010.8510.6010.95-0.27-2.43%224,92338.23%
FB210319P002550002020-11-27 9:34AM EST255.0012.5912.2012.55-0.46-3.52%601,08537.82%
FB210319P002600002020-11-27 11:57AM EST260.0014.2614.0014.35-0.64-4.30%67,20737.48%
FB210319P002650002020-11-27 12:54PM EST265.0016.2515.9016.35-0.45-2.69%31,67037.20%
FB210319P002700002020-11-27 12:20PM EST270.0018.7718.0018.50-0.18-0.95%138,17736.89%
FB210319P002750002020-11-27 12:20PM EST275.0021.1720.3020.85-0.13-0.61%452,83036.62%
FB210319P002800002020-11-27 11:38AM EST280.0022.8122.8023.30-1.09-4.56%441,74536.23%
FB210319P002850002020-11-25 3:47PM EST285.0025.3825.4025.95-1.22-4.59%548735.88%
FB210319P002900002020-11-27 10:35AM EST290.0027.7528.2528.85-2.06-6.91%23,00835.65%
FB210319P002950002020-11-24 10:12AM EST295.0036.2431.2031.850.00-117935.32%
FB210319P003000002020-11-24 10:12AM EST300.0039.6734.4535.050.00-11,55535.03%
FB210319P003050002020-11-25 11:37AM EST305.0040.6037.7538.400.00-174634.73%
FB210319P003100002020-11-23 2:35PM EST310.0048.5941.3041.900.00-324234.42%
FB210319P003150002020-11-25 3:13PM EST315.0046.6144.9545.650.00-124134.30%
FB210319P003200002020-11-23 10:20AM EST320.0060.3548.7549.500.00-75034.11%
FB210319P003250002020-11-25 1:30PM EST325.0055.2552.8053.450.00-810133.87%
FB210319P003300002020-11-25 11:40AM EST330.0060.5056.8057.600.00-44933.81%
FB210319P003350002020-11-20 10:47AM EST335.0068.0661.0561.800.00-15333.63%
FB210319P003400002020-11-25 9:30AM EST340.0068.3065.4566.150.00-310133.59%
FB210319P003500002020-11-18 11:55AM EST350.0077.4074.3575.100.00-2022533.55%
FB210319P003600002020-11-10 12:13PM EST360.0090.2583.5584.400.00-340833.88%
FB210319P003700002020-11-23 10:39AM EST370.00104.1893.0093.800.00-511533.89%
FB210319P003800002020-11-06 1:03PM EST380.0089.75102.60103.500.00-411234.71%
FB210319P003900002020-11-25 2:43PM EST390.00114.78112.30113.350.00-1536.04%
FB210319P004000002020-11-19 9:51AM EST400.00129.60122.15123.150.00-12136.80%
FB210319P004100002020-11-03 3:21PM EST410.00144.05132.00133.050.00--5138.03%
FB210319P004200002020-10-13 1:45PM EST420.00146.15133.55134.200.00-10300.00%
FB210319P004300002020-11-09 11:59AM EST430.00142.35151.85152.900.00-348640.41%
FB210319P004400002020-11-18 9:30AM EST440.00165.05161.80162.850.00-302141.63%
FB210319P004600002020-11-25 1:01PM EST460.00184.60181.75182.800.00-41144.34%
FB210319P005200002020-11-06 11:43AM EST520.00227.10241.70242.750.00-10052.34%
FB210319P005400002020-11-20 10:17AM EST540.00269.46261.70262.750.00-10054.91%
FB210319P005600002020-11-19 2:17PM EST560.00288.40281.70282.750.00-10057.37%