Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
258,91-5,40 (-2,04%)
A partir del 12:20PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210521C001300002021-02-12 12:52PM EST130.00139.93128.85130.200.00-8372.61%
FB210521C001450002021-01-28 10:11AM EST145.00130.05114.05115.400.00-1165.38%
FB210521C001500002021-02-19 2:40PM EST150.00111.80109.10110.450.00-1162.70%
FB210521C001550002021-02-19 9:53AM EST155.00111.84104.15105.550.00-4460.33%
FB210521C001600002021-02-18 12:02PM EST160.00107.4299.65101.200.00--162.88%
FB210521C001700002021-02-09 10:43AM EST170.00103.7089.7591.550.00-1157.96%
FB210521C001800002021-02-22 12:21PM EST180.0081.8080.2581.200.00-1251.95%
FB210521C001850002021-02-09 10:43AM EST185.0080.7075.0076.60+5.98+8.00%2453.95%
FB210521C001900002021-02-22 10:57AM EST190.0070.1570.7571.850.00-21751.88%
FB210521C001950002021-02-19 12:56PM EST195.0071.5766.1567.15+2.97+4.33%2549.94%
FB210521C002000002021-02-22 3:45PM EST200.0063.7061.5063.300.00-20016751.33%
FB210521C002050002021-02-25 10:40AM EST205.0060.6557.4058.20+0.15+0.25%3847.44%
FB210521C002100002021-02-25 10:01AM EST210.0059.4652.5053.90+0.06+0.10%46346.44%
FB210521C002150002021-02-19 1:31PM EST215.0054.1048.6049.65+1.91+3.66%11145.31%
FB210521C002200002021-02-24 12:49PM EST220.0049.7044.6545.550.00-426,61244.34%
FB210521C002250002021-02-24 2:51PM EST225.0045.9240.7042.000.00-619344.53%
FB210521C002300002021-02-25 9:34AM EST230.0041.1436.8037.70+0.14+0.34%325542.38%
FB210521C002350002021-02-24 3:43PM EST235.0037.5033.5034.500.00-140942.65%
FB210521C002400002021-02-25 11:33AM EST240.0031.8030.5530.80-2.72-7.88%247341.35%
FB210521C002450002021-02-24 2:28PM EST245.0031.3026.9527.200.00-844739.95%
FB210521C002500002021-02-25 11:57AM EST250.0024.5024.2524.50-3.62-12.87%363140.09%
FB210521C002550002021-02-25 11:58AM EST255.0021.7021.5521.75-3.37-13.44%1911,11239.72%
FB210521C002600002021-02-25 11:58AM EST260.0019.0518.8018.95-2.55-11.81%451,58538.84%
FB210521C002650002021-02-25 11:23AM EST265.0017.7516.5016.65-2.30-11.47%2387238.58%
FB210521C002700002021-02-25 12:02PM EST270.0014.3214.3014.45-2.68-15.76%966,04838.12%
FB210521C002750002021-02-25 12:01PM EST275.0012.5512.4512.65-2.55-16.89%273,48138.08%
FB210521C002800002021-02-25 12:02PM EST280.0010.6710.7010.90-1.84-14.71%593,26237.77%
FB210521C002850002021-02-25 11:58AM EST285.009.309.159.30-1.50-13.89%93,64237.39%
FB210521C002900002021-02-25 11:53AM EST290.008.107.707.85-1.20-12.90%671,46636.96%
FB210521C002950002021-02-25 12:01PM EST295.006.706.606.70-1.70-20.24%3850336.84%
FB210521C003000002021-02-25 12:02PM EST300.005.605.555.70-1.19-17.53%2701,71836.76%
FB210521C003050002021-02-25 11:54AM EST305.005.004.654.80-1.00-16.67%273,56536.59%
FB210521C003100002021-02-25 12:02PM EST310.004.003.954.05-1.25-23.81%1062136.52%
FB210521C003150002021-02-25 9:35AM EST315.004.253.353.50+0.05+1.19%101,03136.77%
FB210521C003200002021-02-25 11:59AM EST320.002.942.872.95-0.61-17.18%17276236.76%
FB210521C003250002021-02-25 9:49AM EST325.003.152.402.47+0.10+3.28%1546836.71%
FB210521C003300002021-02-25 10:04AM EST330.002.362.082.14-0.12-4.84%7157237.01%
FB210521C003350002021-02-25 9:38AM EST335.002.201.751.81-0.07-3.08%1974437.09%
FB210521C003400002021-02-25 9:36AM EST340.001.631.491.58+0.01+0.62%1144437.45%
FB210521C003450002021-02-25 11:57AM EST345.001.321.301.36-0.17-11.41%1632637.67%
FB210521C003500002021-02-25 9:39AM EST350.001.421.121.18-0.08-5.33%171637.96%
FB210521C003600002021-02-25 9:38AM EST360.001.100.850.91+0.07+6.80%136738.67%
FB210521C003700002021-02-25 11:04AM EST370.000.770.660.71+0.04+5.48%1059139.39%
FB210521C003800002021-02-23 2:35PM EST380.000.630.530.570.00-433340.23%
FB210521C003900002021-02-24 10:55AM EST390.000.480.420.470.00-23841.19%
FB210521C004000002021-02-24 9:30AM EST400.000.430.340.38-0.01-2.27%365441.92%
FB210521C004100002021-02-22 3:26PM EST410.000.350.280.370.00-483143.70%
FB210521C004200002021-02-23 3:56PM EST420.000.310.220.320.00-5713344.70%
Ventaspara21 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210521P001300002021-02-24 11:11AM EST130.000.240.220.330.00-2013064.40%
FB210521P001350002021-02-18 10:01AM EST135.000.210.260.350.00-110162.11%
FB210521P001400002021-02-24 11:38AM EST140.000.350.320.420.00-118860.64%
FB210521P001450002021-02-23 3:51PM EST145.000.300.390.480.00-11658.94%
FB210521P001500002021-02-17 10:01AM EST150.000.340.450.560.00-34157.20%
FB210521P001550002021-02-10 2:53PM EST155.000.590.580.620.00-1455.74%
FB210521P001600002021-02-24 3:46PM EST160.000.610.680.730.00-6212154.20%
FB210521P001650002021-02-19 11:15AM EST165.000.660.800.850.00-11452.69%
FB210521P001700002021-02-23 3:51PM EST170.000.830.961.010.00-31251.42%
FB210521P001750002021-02-22 11:31AM EST175.001.201.131.180.00-13250.00%
FB210521P001800002021-02-24 3:33PM EST180.001.131.351.410.00-41949.06%
FB210521P001850002021-02-22 11:31AM EST185.001.551.611.66+0.07+4.73%213547.78%
FB210521P001900002021-02-25 10:38AM EST190.001.881.921.98-0.10-5.05%3360446.69%
FB210521P001950002021-02-25 10:54AM EST195.002.182.312.35+0.27+14.14%446145.61%
FB210521P002000002021-02-25 10:50AM EST200.002.652.772.84+0.40+17.78%2658944.81%
FB210521P002050002021-02-25 11:51AM EST205.003.253.253.40+0.40+14.04%7671843.96%
FB210521P002100002021-02-25 11:48AM EST210.003.803.954.05+0.54+16.56%1433543.13%
FB210521P002150002021-02-25 9:43AM EST215.004.454.754.85+0.54+13.81%419742.46%
FB210521P002200002021-02-25 11:39AM EST220.005.305.555.70+0.69+14.97%946641.57%
FB210521P002250002021-02-25 11:52AM EST225.006.506.656.75+0.75+13.04%981340.92%
FB210521P002300002021-02-25 11:52AM EST230.007.707.958.10+1.07+16.14%1697440.66%
FB210521P002350002021-02-25 11:53AM EST235.009.009.359.50+1.28+16.58%6098940.09%
FB210521P002400002021-02-25 11:53AM EST240.0010.5010.8011.00+1.42+15.64%5401,47639.36%
FB210521P002450002021-02-25 12:04PM EST245.0012.8312.8513.00+2.23+21.04%4686639.34%
FB210521P002500002021-02-25 11:58AM EST250.0014.5514.6514.80+1.90+15.02%4635,87138.46%
FB210521P002550002021-02-25 11:53AM EST255.0016.4017.0017.20+2.29+16.23%1399638.43%
FB210521P002600002021-02-25 11:53AM EST260.0018.7519.5519.70+2.05+12.28%732,79638.18%
FB210521P002650002021-02-25 10:12AM EST265.0019.5022.2022.35-1.85-8.67%3573937.81%
FB210521P002700002021-02-25 10:08AM EST270.0023.1224.7524.95+1.88+8.85%1381636.95%
FB210521P002750002021-02-25 9:42AM EST275.0024.1028.1028.00+0.15+0.63%1646636.58%
FB210521P002800002021-02-23 12:16PM EST280.0029.0031.0531.250.00-328236.22%
FB210521P002850002021-02-22 2:59PM EST285.0031.8034.4035.100.00-434236.77%
FB210521P002900002021-02-16 1:53PM EST290.0029.3538.1538.650.00-5114936.30%
FB210521P002950002021-02-19 12:16PM EST295.0038.9541.9042.650.00-21836.52%
FB210521P003000002021-02-25 10:17AM EST300.0041.8945.7546.70+1.24+3.05%106636.54%
FB210521P003050002021-02-19 3:30PM EST305.0047.3950.0050.850.00-45536.50%
FB210521P003100002021-02-22 3:00PM EST310.0051.5354.1055.200.00-42136.73%
FB210521P003150002021-02-19 2:53PM EST315.0056.8057.8059.600.00-4736.83%
FB210521P003200002021-02-17 11:57AM EST320.0054.5062.8564.500.00-11738.41%
FB210521P003250002021-01-29 9:30AM EST325.0065.1567.5069.050.00-101438.64%
FB210521P003400002021-02-01 12:22PM EST340.0080.9581.6082.800.00--138.17%
FB210521P003500002021-02-10 11:33AM EST350.0083.6190.5592.450.00-1339.15%
FB210521P003600002021-02-19 3:37PM EST360.0098.38100.50102.100.00-3639.50%
FB210521P004100002021-01-28 9:39AM EST410.00127.00150.30151.700.00--047.19%
FB210521P004200002021-01-28 9:42AM EST420.00137.50160.30161.700.00--049.19%