Mercados españoles cerrados en 3 hrs 7 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,59-1,33 (-0,48%)
A partir del 4:00PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618C000050002020-11-12 2:30PM EST5.00271.550.000.000.00-2200.00%
FB210618C000100002020-09-29 2:48PM EST10.00252.50253.65254.550.00-250.00%
FB210618C000150002020-09-21 9:10AM EST15.00231.49265.80266.450.00--348327.59%
FB210618C000200002020-09-30 9:50AM EST20.00243.40243.60244.900.00-2160.00%
FB210618C000250002020-09-17 2:31PM EST25.00227.79240.70241.450.00-15190.00%
FB210618C000300002020-09-29 1:13PM EST30.00230.39233.10233.900.00-23530.00%
FB210618C000350002020-07-15 11:52AM EST35.00204.85224.95227.750.00-10110.00%
FB210618C000400002020-07-09 3:58PM EST40.00121.450.000.000.00---0.00%
FB210618C000450002020-09-02 1:08PM EST45.00255.80213.95216.500.00--30.00%
FB210618C000500002020-09-21 11:27AM EST50.00197.84231.05231.750.00-69173.61%
FB210618C000550002020-10-12 12:43PM EST55.00224.65221.55222.800.00-100121.61%
FB210618C000600002020-09-30 9:20AM EST60.00203.19203.10203.800.00-4100.00%
FB210618C000650002020-07-09 3:58PM EST65.00117.950.000.000.00-2-0.00%
FB210618C000700002020-09-28 12:52PM EST70.00186.70194.20195.200.00-120.00%
FB210618C000750002020-11-10 10:37AM EST75.00190.80206.50207.200.00-15135.41%
FB210618C000800002020-11-04 11:03AM EST80.00207.000.000.000.00-260.00%
FB210618C000850002020-09-29 9:54AM EST85.00174.90179.40180.350.00-570.00%
FB210618C000900002020-11-10 9:50AM EST90.00180.000.000.000.00-11320.00%
FB210618C000950002020-11-10 12:25PM EST95.00176.950.000.000.00-32550.00%
FB210618C001000002020-11-25 12:46PM EST100.00175.70175.60176.750.00-21,49665.89%
FB210618C001050002020-07-09 3:58PM EST105.0071.250.000.000.00-71480.00%
FB210618C001100002020-11-20 1:28PM EST110.00162.190.000.000.00-11590.00%
FB210618C001150002020-11-24 1:37PM EST115.00160.500.000.000.00-1470.00%
FB210618C001200002020-11-16 9:54AM EST120.00156.600.000.000.00-31680.00%
FB210618C001250002020-11-17 1:47PM EST125.00151.750.000.000.00-2550.00%
FB210618C001300002020-10-26 1:11PM EST130.00147.80146.05147.200.00-1213355.08%
FB210618C001350002020-11-16 10:20AM EST135.00142.100.000.000.00-2240.00%
FB210618C001400002020-11-13 11:25AM EST140.00136.750.000.000.00-21,0910.00%
FB210618C001450002020-11-17 12:42PM EST145.00131.500.000.000.00-11100.00%
FB210618C001500002020-11-19 10:29AM EST150.00122.700.000.000.00-201,0120.00%
FB210618C001550002020-10-23 2:22PM EST155.00131.10116.20118.400.00-13140.00%
FB210618C001600002020-11-04 10:16AM EST160.00111.500.000.000.00-13260.00%
FB210618C001650002020-10-27 12:32PM EST165.00122.60112.35113.450.00-241649.10%
FB210618C001700002020-11-05 9:46AM EST170.00108.20107.70108.800.00-159948.14%
FB210618C001750002020-11-25 3:47PM EST175.00104.00103.05104.150.00-155047.07%
FB210618C001800002020-11-20 3:34PM EST180.0094.880.000.000.00-59490.00%
FB210618C001850002020-11-17 3:54PM EST185.0095.100.000.000.00-54860.00%
FB210618C001900002020-11-24 2:56PM EST190.0090.750.000.000.00-76550.00%
FB210618C001950002020-11-18 12:15PM EST195.0085.850.000.000.00-15490.00%
FB210618C002000002020-11-25 3:05PM EST200.0081.2280.9081.800.00-143,49042.84%
FB210618C002050002020-11-23 12:24PM EST205.0070.410.000.000.00-27150.00%
FB210618C002100002020-11-20 3:16PM EST210.0073.6072.6073.400.00-11,02641.56%
FB210618C002150002020-11-24 9:44AM EST215.0064.810.000.000.00-34220.00%
FB210618C002200002020-11-25 2:07PM EST220.0065.2364.8065.450.00-51,66740.56%
FB210618C002250002020-11-25 11:30AM EST225.0060.2161.0061.600.00-11,37740.05%
FB210618C002300002020-11-25 3:37PM EST230.0058.1057.2557.950.00-518,57239.72%
FB210618C002350002020-11-19 3:40PM EST235.0054.7553.8054.450.00-1365439.44%
FB210618C002400002020-11-25 3:21PM EST240.0050.8850.4050.950.00-22,37039.00%
FB210618C002450002020-11-25 12:45PM EST245.0047.2747.0547.600.00-61,43138.61%
FB210618C002500002020-11-25 3:35PM EST250.0044.2543.7044.500.00-23,50038.41%
FB210618C002550002020-11-24 1:24PM EST255.0040.350.000.000.00-26820.00%
FB210618C002600002020-11-25 1:34PM EST260.0037.7237.9538.550.00-165,57837.83%
FB210618C002650002020-11-25 3:48PM EST265.0035.6035.0035.650.00-383637.40%
FB210618C002700002020-11-25 3:48PM EST270.0032.8532.3033.000.00-1264,88037.13%
FB210618C002750002020-11-25 3:48PM EST275.0030.2030.2030.450.00-51889836.83%
FB210618C002800002020-11-25 3:49PM EST280.0027.7527.4527.850.00-978,68936.32%
FB210618C002850002020-11-25 3:46PM EST285.0025.8025.4025.800.00-781,30536.32%
FB210618C002900002020-11-25 3:16PM EST290.0023.6023.2523.650.00-201,97836.05%
FB210618C002950002020-11-25 3:47PM EST295.0021.6021.2021.750.00-371,47935.93%
FB210618C003000002020-11-25 3:59PM EST300.0019.6019.4019.850.00-1336,54035.67%
FB210618C003050002020-11-25 3:47PM EST305.0017.9017.6018.100.00-121,11435.45%
FB210618C003100002020-11-24 2:48PM EST310.0016.0015.9516.400.00-61,66835.15%
FB210618C003150002020-11-25 3:56PM EST315.0014.7514.4514.900.00-754634.96%
FB210618C003200002020-11-25 2:16PM EST320.0013.2013.0513.500.00-101,36734.76%
FB210618C003250002020-11-25 3:35PM EST325.0012.1011.8012.200.00-555,34834.56%
FB210618C003300002020-11-25 2:10PM EST330.0010.7010.6511.000.00-61,61634.37%
FB210618C003350002020-11-25 3:47PM EST335.009.909.659.950.00-938834.26%
FB210618C003400002020-11-25 12:06PM EST340.008.658.659.000.00-31,14034.17%
FB210618C003450002020-11-25 12:06PM EST345.007.807.758.100.00-564634.05%
FB210618C003500002020-11-25 3:36PM EST350.007.207.107.350.00-42,97634.04%
FB210618C003550002020-11-24 2:26PM EST355.006.550.000.000.00-33386.25%
FB210618C003600002020-11-25 1:17PM EST360.005.805.655.950.00-32,33133.88%
FB210618C003650002020-11-25 1:17PM EST365.005.205.105.350.00-133433.81%
FB210618C003700002020-11-25 9:39AM EST370.004.754.554.800.00-16,06533.74%
FB210618C003750002020-11-25 3:48PM EST375.004.274.154.350.00-267833.77%
FB210618C003800002020-11-25 2:53PM EST380.003.853.753.950.00-31,64033.83%
FB210618C003900002020-11-20 2:26PM EST390.003.000.000.000.00-121612.50%
FB210618C004000002020-11-25 3:42PM EST400.002.602.492.660.00-774434.00%
FB210618C004100002020-11-24 2:51PM EST410.002.152.062.220.00-141034.22%
FB210618C004200002020-11-25 3:51PM EST420.001.791.711.860.00-2817434.45%
FB210618C004300002020-11-25 11:22AM EST430.001.501.441.580.00-68834.76%
FB210618C004400002020-11-24 3:30PM EST440.001.350.000.000.00-1348612.50%
FB210618C004600002020-11-23 10:22AM EST460.000.820.000.000.00-24312.50%
FB210618C004800002020-11-23 3:05PM EST480.000.680.000.000.00-131812.50%
FB210618C005000002020-11-24 12:07PM EST500.000.570.000.000.00-10249012.50%
FB210618C005200002020-11-17 11:16AM EST520.000.600.000.000.00-51512.50%
FB210618C005400002020-11-23 1:05PM EST540.000.420.000.000.00-101612.50%
FB210618C005600002020-11-24 2:46PM EST560.000.390.320.410.00-118140.87%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618P000050002020-10-21 10:45AM EST5.000.010.000.050.00-20512186.72%
FB210618P000100002020-10-01 11:18AM EST10.000.010.000.100.00-31,076161.72%
FB210618P000150002020-10-02 2:53PM EST15.000.020.000.100.00-2239140.63%
FB210618P000200002020-10-20 2:11PM EST20.000.040.000.050.00-10448117.97%
FB210618P000250002020-10-19 10:09AM EST25.000.040.000.050.00-78201107.81%
FB210618P000300002020-10-16 8:41AM EST30.000.040.000.080.00-1243103.52%
FB210618P000350002020-11-12 12:10PM EST35.000.060.000.000.00-5037150.00%
FB210618P000400002020-10-07 9:41AM EST40.000.040.000.110.00-279092.58%
FB210618P000450002020-10-06 2:30PM EST45.000.040.000.000.00-83050.00%
FB210618P000500002020-09-17 2:10PM EST50.000.110.000.180.00-211986.13%
FB210618P000550002020-11-09 10:55AM EST55.000.100.000.000.00-1024450.00%
FB210618P000600002020-11-17 9:37AM EST60.000.060.010.080.00-219871.88%
FB210618P000650002020-11-17 10:59AM EST65.000.060.000.000.00-517950.00%
FB210618P000700002020-11-24 2:29PM EST70.000.050.000.000.00-13019425.00%
FB210618P000750002020-11-25 11:55AM EST75.000.090.020.100.00-636963.28%
FB210618P000800002020-10-16 8:30AM EST80.000.260.070.190.00-5017565.43%
FB210618P000850002020-11-25 3:32PM EST85.000.120.050.130.00-526659.86%
FB210618P000900002020-11-25 9:50AM EST90.000.130.070.150.00-241058.40%
FB210618P000950002020-11-12 11:31AM EST95.000.250.000.000.00-3030325.00%
FB210618P001000002020-11-20 3:08PM EST100.000.250.000.000.00-688225.00%
FB210618P001050002020-11-16 2:19PM EST105.000.310.000.000.00-148725.00%
FB210618P001100002020-11-20 11:32AM EST110.000.350.000.000.00-1069925.00%
FB210618P001150002020-11-02 12:35PM EST115.000.610.000.000.00-168125.00%
FB210618P001200002020-11-25 2:00PM EST120.000.360.310.400.00-11,00051.05%
FB210618P001250002020-11-16 10:38AM EST125.000.610.000.000.00-16199925.00%
FB210618P001300002020-11-17 3:28PM EST130.000.690.000.000.00-148825.00%
FB210618P001350002020-11-20 3:53PM EST135.000.720.000.000.00-2049125.00%
FB210618P001400002020-11-25 10:24AM EST140.000.730.670.750.00-51,13347.53%
FB210618P001450002020-11-25 3:06PM EST145.000.870.800.910.00-153246.88%
FB210618P001500002020-11-24 11:07AM EST150.001.020.961.070.00-13,15746.02%
FB210618P001550002020-11-25 9:30AM EST155.001.181.151.260.00-12,22545.24%
FB210618P001600002020-11-19 10:38AM EST160.001.470.000.000.00-12,14712.50%
FB210618P001650002020-11-24 1:58PM EST165.001.700.000.000.00-40191812.50%
FB210618P001700002020-11-25 12:36PM EST170.002.001.902.040.00-23,77243.16%
FB210618P001750002020-11-25 1:43PM EST175.002.262.242.370.00-21,27942.47%
FB210618P001800002020-11-25 1:54PM EST180.002.662.642.780.00-13,30641.94%
FB210618P001850002020-11-24 11:19AM EST185.003.250.000.000.00-102,23212.50%
FB210618P001900002020-11-25 11:21AM EST190.003.753.603.800.00-101,55241.01%
FB210618P001950002020-11-25 11:02AM EST195.004.354.204.350.00-31,57440.39%
FB210618P002000002020-11-25 2:23PM EST200.004.954.855.100.00-75,40940.13%
FB210618P002050002020-11-25 3:09PM EST205.005.755.655.800.00-11181939.54%
FB210618P002100002020-11-25 3:49PM EST210.006.566.506.700.00-1122,61939.23%
FB210618P002150002020-11-25 12:18PM EST215.007.657.457.650.00-3960638.84%
FB210618P002200002020-11-25 3:40PM EST220.008.608.508.700.00-1,9845,45738.45%
FB210618P002250002020-11-25 12:54PM EST225.009.909.659.950.00-282,22038.24%
FB210618P002300002020-11-25 3:39PM EST230.0011.1511.0011.300.00-347,50738.01%
FB210618P002350002020-11-25 12:14PM EST235.0012.7512.3512.700.00-351,98737.66%
FB210618P002400002020-11-25 12:05PM EST240.0014.5013.9014.200.00-412,22337.30%
FB210618P002450002020-11-25 3:35PM EST245.0015.7515.6016.000.00-1662,37737.19%
FB210618P002500002020-11-25 3:35PM EST250.0017.5517.3517.750.00-404,73136.84%
FB210618P002550002020-11-25 3:48PM EST255.0019.5219.3019.700.00-6324636.58%
FB210618P002600002020-11-25 3:35PM EST260.0021.5521.3021.800.00-445,93436.35%
FB210618P002650002020-11-25 12:53PM EST265.0024.0023.5024.000.00-3861236.08%
FB210618P002700002020-11-25 3:35PM EST270.0026.1025.9026.450.00-331,52735.96%
FB210618P002750002020-11-25 3:35PM EST275.0028.5528.3528.850.00-1373435.61%
FB210618P002800002020-11-25 3:07PM EST280.0031.3530.9531.400.00-342,95535.29%
FB210618P002850002020-11-24 11:43AM EST285.0034.590.000.000.00-121,4340.00%
FB210618P002900002020-11-25 3:34PM EST290.0036.7036.6037.150.00-81,93134.96%
FB210618P002950002020-11-19 10:56AM EST295.0041.000.000.000.00-12,3240.00%
FB210618P003000002020-11-25 10:57AM EST300.0043.2442.6043.300.00-156034.50%
FB210618P003050002020-11-24 1:14PM EST305.0047.150.000.000.00-13440.00%
FB210618P003100002020-11-17 12:57PM EST310.0051.150.000.000.00-154610.00%
FB210618P003150002020-10-30 1:21PM EST315.0068.950.000.000.00-23710.00%
FB210618P003200002020-11-23 10:23AM EST320.0063.600.000.000.00-53,3270.00%
FB210618P003250002020-11-09 10:14AM EST325.0053.350.000.000.00-134820.00%
FB210618P003300002020-11-09 10:01AM EST330.0058.200.000.000.00-84610.00%
FB210618P003350002020-11-25 3:13PM EST335.0067.7467.7068.550.00-224733.07%
FB210618P003400002020-11-17 1:37PM EST340.0072.160.000.000.00-32150.00%
FB210618P003450002020-11-10 12:26PM EST345.0082.150.000.000.00-3620.00%
FB210618P003500002020-11-05 11:58AM EST350.0067.870.000.000.00-2710.00%
FB210618P003550002020-10-30 2:22PM EST355.00101.800.000.000.00-1210.00%
FB210618P003600002020-11-20 10:52AM EST360.0093.760.000.000.00-1410.00%
FB210618P003650002020-11-02 10:08AM EST365.00103.650.000.000.00-1480.00%
FB210618P003700002020-10-30 2:05PM EST370.00115.650.000.000.00-124410.00%
FB210618P003750002020-11-13 3:35PM EST375.00102.300.000.000.00-1980.00%
FB210618P003800002020-11-02 10:04AM EST380.00116.500.000.000.00-3670.00%
FB210618P003900002020-10-30 2:15PM EST390.00133.000.000.000.00-101760.00%
FB210618P004000002020-10-28 8:40AM EST400.00130.050.000.000.00-1110.00%
FB210618P004100002020-11-10 2:27PM EST410.00141.250.000.000.00-10200.00%
FB210618P004200002020-10-28 9:46AM EST420.00151.350.000.000.00-10420.00%
FB210618P004300002020-10-29 10:57AM EST430.00152.100.000.000.00-20450.00%
FB210618P004400002020-10-20 12:10PM EST440.00173.65167.10168.250.00-103443.74%
FB210618P004800002020-10-26 2:50PM EST480.00205.00203.95205.100.00--136.13%