Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
262,43+4,79 (+1,86%)
A partir del 2:46PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210416C001300002021-03-04 3:13PM EST130.00129.57130.30131.30+0.92+0.72%1870.00%
FB210416C001350002021-03-04 2:53PM EST135.00124.45123.55124.950.00--30.00%
FB210416C001400002021-02-05 12:46PM EST140.00128.85120.35121.300.00-120.00%
FB210416C001500002021-02-01 1:05PM EST150.00112.36110.45111.350.00--00.00%
FB210416C001550002021-03-02 11:34AM EST155.00108.80103.10104.800.00-210.00%
FB210416C001600002021-02-19 10:42AM EST160.00105.74100.45101.500.00-110.00%
FB210416C001650002021-02-09 10:06AM EST165.00107.5095.3596.350.00-2670.00%
FB210416C001700002021-02-09 1:25PM EST170.00100.0590.4591.400.00-2410.00%
FB210416C001750002021-02-24 2:07PM EST175.0083.1585.6086.750.00-200.00%
FB210416C001800002021-03-02 12:20PM EST180.0084.7680.5581.650.00-200.00%
FB210416C001850002021-03-01 3:14PM EST185.0081.8075.7576.650.00-2320.00%
FB210416C001900002021-02-19 9:32AM EST190.0070.3171.0571.80+3.14+4.67%17150.00%
FB210416C001950002021-02-23 3:08PM EST195.0066.3566.1567.10-3.80-5.42%2310.00%
FB210416C002000002021-03-01 3:52PM EST200.0060.0061.0062.10-0.50-0.83%51980.00%
FB210416C002050002021-02-25 12:23PM EST205.0055.4156.2557.250.00-1490.00%
FB210416C002100002021-03-04 12:42PM EST210.0053.1851.4052.50+6.63+14.24%7027.54%
FB210416C002150002021-03-05 2:21PM EST215.0046.5046.9548.10-1.95-4.02%46836.08%
FB210416C002200002021-03-05 1:26PM EST220.0043.5442.6043.55+1.47+3.49%112636.78%
FB210416C002250002021-03-05 1:15PM EST225.0038.3537.9038.80+2.60+7.27%1010534.90%
FB210416C002300002021-03-04 3:09PM EST230.0033.0833.5034.350.00-3221934.38%
FB210416C002350002021-03-05 1:11PM EST235.0029.5029.5030.25-2.60-8.10%2117934.67%
FB210416C002400002021-03-05 11:37AM EST240.0024.3025.4026.15+0.30+1.25%502,37533.93%
FB210416C002450002021-03-05 1:28PM EST245.0022.7521.6522.25+0.75+3.41%1677733.11%
FB210416C002500002021-03-05 2:00PM EST250.0018.3518.5018.750.00-8432,74432.74%
FB210416C002550002021-03-05 1:48PM EST255.0016.2515.5515.70+2.15+15.25%3947,33932.78%
FB210416C002600002021-03-05 2:27PM EST260.0012.6912.7012.90+0.70+5.84%2,7108,90232.57%
FB210416C002650002021-03-05 2:28PM EST265.0010.2510.2010.40+0.80+8.47%1,1692,98732.25%
FB210416C002700002021-03-05 2:25PM EST270.008.058.058.15+0.40+5.23%40114,97731.68%
FB210416C002750002021-03-05 2:07PM EST275.006.106.256.45-0.10-1.61%896031.75%
FB210416C002800002021-03-05 2:11PM EST280.004.654.804.95-0.10-2.11%77513,22731.51%
FB210416C002850002021-03-05 2:29PM EST285.003.653.603.75+0.02+0.55%1451,83531.36%
FB210416C002900002021-03-05 2:27PM EST290.002.752.722.84-0.03-1.08%2125,59831.40%
FB210416C002950002021-03-05 2:24PM EST295.002.042.042.12-0.12-5.56%1293,72931.42%
FB210416C003000002021-03-05 2:22PM EST300.001.521.541.60-0.15-8.98%8629,08831.64%
FB210416C003050002021-03-05 1:45PM EST305.001.261.141.21-0.01-0.79%701,05531.93%
FB210416C003100002021-03-05 1:58PM EST310.000.900.870.92-0.09-9.09%581,77332.30%
FB210416C003150002021-03-05 12:36PM EST315.000.790.660.730.00-311,29432.96%
FB210416C003200002021-03-05 1:20PM EST320.000.670.540.58+0.05+8.06%7395733.57%
FB210416C003250002021-03-05 1:45PM EST325.000.450.420.45-0.05-10.00%12034.03%
FB210416C003300002021-03-04 12:36PM EST330.000.400.330.35-0.03-6.98%371,96634.47%
FB210416C003350002021-03-04 2:24PM EST335.000.270.260.29-0.07-20.59%4035.25%
FB210416C003400002021-03-04 11:26AM EST340.000.270.220.230.00-37035.74%
FB210416C003450002021-03-04 11:30AM EST345.000.220.170.200.00-4261336.67%
FB210416C003500002021-03-05 10:10AM EST350.000.200.150.17-0.03-13.04%61,67437.45%
FB210416C003550002021-03-04 11:06AM EST355.000.180.120.140.00-518638.04%
FB210416C003600002021-03-01 1:59PM EST360.000.110.100.120.00-149138.77%
FB210416C003650002021-02-25 3:55PM EST365.000.200.090.090.00-230838.87%
FB210416C003700002021-03-05 2:03PM EST370.000.080.070.090.00-1065340.23%
FB210416C003750002021-03-01 10:19AM EST375.000.110.060.080.00-16241.02%
FB210416C003800002021-03-05 9:30AM EST380.000.080.050.06-0.02-20.00%1041.02%
FB210416C003850002021-03-03 11:57AM EST385.000.050.040.100.00-10044.82%
FB210416C003900002021-03-04 12:13PM EST390.000.040.040.050.00-33842.77%
FB210416C003950002021-02-25 10:55AM EST395.000.130.000.040.00-5042.97%
FB210416C004000002021-02-25 12:22PM EST400.000.050.000.040.00-1064044.14%
FB210416C004050002021-02-26 2:56PM EST405.000.040.000.030.00-2011644.14%
FB210416C004100002021-03-01 3:37PM EST410.000.040.000.040.00-2046.48%
FB210416C004150002021-02-25 3:06PM EST415.000.060.010.030.00-36546.29%
FB210416C004200002021-03-01 3:00PM EST420.000.050.020.060.00-146650.59%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210416P001300002021-03-05 1:12PM EST130.000.120.080.15-0.01-7.69%7082.91%
FB210416P001350002021-02-26 3:57PM EST135.000.090.080.170.00-5114579.49%
FB210416P001400002021-03-05 1:12PM EST140.000.150.120.18+0.01+7.14%29877.25%
FB210416P001450002021-03-01 11:40AM EST145.000.140.150.200.00-2674.71%
FB210416P001500002021-03-05 11:25AM EST150.000.250.180.23+0.02+8.70%1029672.27%
FB210416P001550002021-03-01 3:12PM EST155.000.210.220.260.00-26869.92%
FB210416P001600002021-03-03 11:31AM EST160.000.290.250.290.00-114267.29%
FB210416P001650002021-02-26 3:40PM EST165.000.320.280.330.00-530764.65%
FB210416P001700002021-03-03 2:31PM EST170.000.480.330.380.00-49262.40%
FB210416P001750002021-03-04 2:07PM EST175.000.540.380.43-0.05-8.47%145459.96%
FB210416P001800002021-03-05 2:25PM EST180.000.460.440.49-0.23-33.33%3452157.62%
FB210416P001850002021-03-05 1:51PM EST185.000.540.510.57+0.06+12.50%3022955.40%
FB210416P001900002021-03-04 3:22PM EST190.000.860.590.67+0.05+6.17%2220253.25%
FB210416P001950002021-03-05 12:34PM EST195.000.740.730.79-0.26-26.00%89051.44%
FB210416P002000002021-03-05 1:00PM EST200.000.870.870.93-0.34-28.10%1401,43749.79%
FB210416P002050002021-03-05 1:23PM EST205.001.081.061.11-0.34-23.94%5664,03247.90%
FB210416P002100002021-03-05 2:20PM EST210.001.401.291.37-0.40-22.22%1622,37546.41%
FB210416P002150002021-03-05 1:09PM EST215.001.851.611.68-0.43-18.86%1022,56544.86%
FB210416P002200002021-03-05 2:20PM EST220.002.152.012.07-0.79-26.87%2073,75843.40%
FB210416P002250002021-03-05 2:04PM EST225.002.652.512.58-0.95-26.39%4372,97342.11%
FB210416P002300002021-03-05 2:18PM EST230.003.203.103.25-0.85-20.99%4073,44141.07%
FB210416P002350002021-03-05 2:09PM EST235.004.033.904.05-1.52-27.39%154039.95%
FB210416P002400002021-03-05 2:09PM EST240.005.034.955.10-1.72-25.48%2923,33339.14%
FB210416P002450002021-03-05 2:25PM EST245.006.506.256.40-1.83-21.97%2533,82338.45%
FB210416P002500002021-03-05 2:24PM EST250.008.107.757.90-1.96-19.48%7143,72837.65%
FB210416P002550002021-03-05 2:22PM EST255.0010.009.509.70-2.05-17.01%50810,00136.96%
FB210416P002600002021-03-05 2:10PM EST260.0011.8311.7011.95-2.82-19.25%2,5619,86036.74%
FB210416P002650002021-03-05 2:23PM EST265.0014.6514.1014.35-2.63-15.22%8413,51236.10%
FB210416P002700002021-03-05 12:46PM EST270.0017.1817.0517.30-2.47-12.57%153036.16%
FB210416P002750002021-03-05 1:56PM EST275.0020.8020.2520.55-2.14-9.33%221,27536.27%
FB210416P002800002021-03-05 10:10AM EST280.0024.1523.7524.05-4.60-16.00%681,22236.35%
FB210416P002850002021-03-04 2:22PM EST285.0031.6027.5528.30-0.75-2.32%1038.12%
FB210416P002900002021-03-04 12:53PM EST290.0033.0231.3532.400.00-1914038.87%
FB210416P002950002021-03-04 2:07PM EST295.0039.6535.8536.75+0.55+1.41%105840.02%
FB210416P003000002021-03-05 2:21PM EST300.0041.4940.4041.25-5.12-10.98%25041.32%
FB210416P003050002021-03-05 11:42AM EST305.0048.7945.2545.95+3.59+7.94%17343.13%
FB210416P003100002021-03-04 3:04PM EST310.0053.6449.8550.65+1.41+2.70%14244.70%
FB210416P003150002021-02-22 3:10PM EST315.0050.0554.2555.350.00-1646.03%
FB210416P003200002021-02-25 3:12PM EST320.0064.8559.2060.100.00-23247.38%
FB210416P003250002021-02-01 1:21PM EST325.0064.6064.1065.050.00--149.63%
FB210416P003300002021-02-10 2:41PM EST330.0059.6269.2570.100.00-31952.37%
FB210416P003350002021-01-22 11:18AM EST335.0062.1071.5075.350.00-3356.16%
FB210416P003400002021-03-03 3:15PM EST340.0083.5581.0082.700.00--166.19%
FB210416P003450002021-03-01 2:10PM EST345.0081.4585.9587.500.00---68.03%
FB210416P003500002021-02-24 2:28PM EST350.0091.4089.0089.950.00-1557.45%
FB210416P003550002021-03-04 2:53PM EST355.0096.3595.7597.000.00-2370.92%
FB210416P003700002021-01-27 11:07AM EST370.0095.75110.65114.750.00-2484.19%
FB210416P003750002021-01-27 11:00AM EST375.0099.45115.50119.800.00-1486.12%
FB210416P003800002021-01-27 9:32AM EST380.00102.25120.50124.750.00-2288.11%
FB210416P003850002021-01-28 9:39AM EST385.00102.60125.50129.750.00-11790.18%
FB210416P003900002021-01-28 9:42AM EST390.00107.85130.50134.750.00--092.21%
FB210416P003950002021-02-01 12:29PM EST395.00133.40138.75140.600.00--0103.92%
FB210416P004000002021-02-26 9:51AM EST400.00140.00138.90139.850.00-1075.39%
FB210416P004050002021-01-28 9:44AM EST405.00123.90145.50149.750.00-2098.05%
FB210416P004150002021-02-23 10:35AM EST415.00152.50153.75154.750.00-3079.19%
FB210416P004200002021-03-02 9:41AM EST420.00154.90158.40159.750.00-2079.08%