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
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618C000050002021-02-09 3:04PM EST5.00265.15250.45254.500.00-112508.98%
FB210618C000100002021-02-23 2:52PM EST10.00254.52245.45249.500.00-25378.91%
FB210618C000150002021-02-22 3:29PM EST15.00245.16240.40244.500.00-1349319.09%
FB210618C000200002021-02-23 2:52PM EST20.00244.52235.40239.500.00-218280.96%
FB210618C000250002021-02-17 11:39AM EST25.00245.15230.45234.500.00-221253.32%
FB210618C000300002020-09-29 1:13PM EST30.00230.39233.10233.900.00-2353309.23%
FB210618C000350002020-12-28 2:53PM EST35.00241.43235.60240.000.00-1011407.30%
FB210618C000400002021-01-08 10:36AM EST40.00224.29227.50229.000.00-66320.41%
FB210618C000450002020-12-17 9:45AM EST45.00234.46206.10208.050.00--30.00%
FB210618C000500002020-12-31 10:01AM EST50.00225.15207.60209.350.00-211151.47%
FB210618C000550002020-10-12 12:43PM EST55.00224.65221.55222.800.00-100335.47%
FB210618C000600002020-09-30 9:20AM EST60.00203.19203.10203.800.00-410203.66%
FB210618C000650002020-07-09 3:58PM EST65.00117.950.000.000.00-2-0.00%
FB210618C000700002020-09-28 12:52PM EST70.00186.70194.20195.200.00-12193.33%
FB210618C000750002021-01-28 3:51PM EST75.00191.00180.45185.000.00-6686.52%
FB210618C000800002021-01-25 9:52AM EST80.00198.80180.80182.150.00-26148.17%
FB210618C000850002020-12-22 11:43AM EST85.00180.50187.70189.800.00-17221.37%
FB210618C000900002021-02-17 10:23AM EST90.00182.50165.75170.000.00-113182.67%
FB210618C000950002021-01-19 2:53PM EST95.00165.70173.75175.450.00-35255179.86%
FB210618C001000002021-02-25 12:12PM EST100.00155.85155.75160.000.00-41,50274.85%
FB210618C001050002021-02-23 1:51PM EST105.00158.83150.80155.000.00-114872.17%
FB210618C001100002021-01-14 1:16PM EST110.00139.65159.95161.750.00-1158162.90%
FB210618C001150002021-01-29 9:48AM EST115.00147.12140.95145.000.00-14767.53%
FB210618C001200002021-02-25 1:28PM EST120.00145.00135.80140.00+6.50+4.69%317062.11%
FB210618C001250002021-02-18 1:22PM EST125.00143.65131.05135.500.00-376767.19%
FB210618C001300002021-01-21 1:00PM EST130.00143.00130.40134.050.00-1012896.86%
FB210618C001350002021-02-22 10:40AM EST135.00124.40121.55125.500.00-16264.26%
FB210618C001400002021-02-25 3:49PM EST140.00117.00116.20120.500.00-31,10158.79%
FB210618C001450002021-02-02 1:49PM EST145.00124.39111.45115.500.00-3813057.37%
FB210618C001500002021-02-26 12:10PM EST150.00116.00106.50111.00+6.00+5.45%121,04257.36%
FB210618C001550002021-02-16 9:54AM EST155.00119.30101.75106.000.00-2035755.52%
FB210618C001600002021-02-25 12:32PM EST160.00100.0097.00101.00+0.50+0.50%130853.59%
FB210618C001650002021-02-02 12:22PM EST165.00105.1592.0096.500.00-242752.54%
FB210618C001700002021-02-19 1:05PM EST170.0092.2587.2091.500.00-559950.28%
FB210618C001750002021-01-21 9:38AM EST175.0097.5786.9090.900.00-156568.05%
FB210618C001800002021-02-25 3:01PM EST180.0079.6878.0082.500.00-396459.23%
FB210618C001850002021-01-27 3:36PM EST185.0088.1873.4078.000.00-449457.68%
FB210618C001900002021-02-11 1:57PM EST190.0082.3569.0073.500.00-164055.99%
FB210618C001950002021-02-23 2:32PM EST195.0070.2065.0069.000.00-350854.19%
FB210618C002000002021-02-26 3:48PM EST200.0065.5061.8063.75-3.45-5.00%142,81050.02%
FB210618C002050002021-02-25 3:35PM EST205.0055.6556.6059.500.00-267448.87%
FB210618C002100002021-02-26 1:59PM EST210.0058.3052.6055.25+5.20+9.79%51,04847.50%
FB210618C002150002021-02-25 11:49AM EST215.0054.0049.2551.25+2.55+4.96%143346.59%
FB210618C002200002021-02-26 1:51PM EST220.0050.1244.8548.50+4.27+9.31%21,80448.32%
FB210618C002250002021-02-25 2:03PM EST225.0042.9041.5043.55+0.80+1.90%21,79444.73%
FB210618C002300002021-02-26 1:44PM EST230.0043.2837.8540.05+5.02+13.12%218,82744.18%
FB210618C002350002021-02-25 2:43PM EST235.0036.0834.4037.50+1.28+3.68%375245.24%
FB210618C002400002021-02-26 10:53AM EST240.0036.5030.0034.50+5.70+18.51%432,51745.04%
FB210618C002450002021-02-25 2:12PM EST245.0032.8526.9531.50+4.88+17.45%31,57844.55%
FB210618C002500002021-02-26 3:54PM EST250.0027.2024.0028.50+1.50+5.84%606,05343.79%
FB210618C002550002021-02-26 3:57PM EST255.0024.4521.3025.50+2.05+9.15%731,04042.76%
FB210618C002600002021-02-26 3:57PM EST260.0021.0018.8023.00+0.65+3.19%14111,69542.35%
FB210618C002650002021-02-26 3:56PM EST265.0018.8016.5520.95+0.70+3.87%6842,07542.46%
FB210618C002700002021-02-26 3:52PM EST270.0016.4015.7017.40+0.44+2.76%1,36516,94839.64%
FB210618C002750002021-02-26 3:56PM EST275.0015.2312.3016.25+0.99+6.95%5023,62140.78%
FB210618C002800002021-02-26 3:53PM EST280.0013.3512.1515.00+1.00+8.10%1,41716,10441.50%
FB210618C002850002021-02-26 3:53PM EST285.0012.709.0013.50+1.95+18.14%604,24341.53%
FB210618C002900002021-02-26 3:30PM EST290.009.767.3012.00+0.31+3.28%1653,53541.31%
FB210618C002950002021-02-26 1:54PM EST295.0010.206.2510.80+1.74+20.57%132,34841.43%
FB210618C003000002021-02-26 3:58PM EST300.007.457.009.50+0.45+6.43%82211,64441.11%
FB210618C003050002021-02-26 9:42AM EST305.008.004.008.00+1.90+31.15%221,49240.10%
FB210618C003100002021-02-26 3:25PM EST310.005.853.805.80+0.40+7.34%522,40437.08%
FB210618C003150002021-02-26 1:30PM EST315.006.004.505.05+1.40+30.43%141,08937.06%
FB210618C003200002021-02-26 3:52PM EST320.004.842.234.40+0.88+22.22%6032,46537.08%
FB210618C003250002021-02-26 2:01PM EST325.003.952.606.00+0.30+8.22%45,36443.02%
FB210618C003300002021-02-26 3:14PM EST330.003.652.665.00+0.66+22.07%582,81542.08%
FB210618C003350002021-02-24 10:15AM EST335.003.320.805.00+0.76+29.69%478643.69%
FB210618C003400002021-02-26 1:54PM EST340.002.601.455.00+0.40+18.18%251,30445.26%
FB210618C003450002021-02-25 12:35PM EST345.002.100.215.000.00-141,36446.79%
FB210618C003500002021-02-26 2:24PM EST350.002.081.502.00+0.25+13.66%6157,47937.83%
FB210618C003550002021-02-26 1:11PM EST355.001.700.155.00+0.04+2.41%2568149.73%
FB210618C003600002021-02-23 1:06PM EST360.001.390.205.00-0.31-18.24%22,05851.15%
FB210618C003650002021-02-26 12:22PM EST365.001.500.111.42+0.29+23.97%1558138.62%
FB210618C003700002021-02-25 3:06PM EST370.001.191.001.28+0.11+10.19%336,20838.95%
FB210618C003750002021-02-25 9:36AM EST375.001.000.843.60-0.26-20.63%178850.53%
FB210618C003800002021-02-26 1:59PM EST380.000.970.154.90+0.07+7.78%31,51856.19%
FB210618C003900002021-02-26 1:46PM EST390.000.760.125.00-0.01-1.30%231,98559.02%
FB210618C004000002021-02-26 3:53PM EST400.000.650.460.70+0.05+8.33%312,11940.75%
FB210618C004100002021-02-19 3:49PM EST410.000.540.370.59-0.07-11.48%146841.43%
FB210618C004200002021-02-25 3:10PM EST420.000.420.400.520.00-723142.36%
FB210618C004300002021-02-16 9:30AM EST430.000.630.240.450.00-19743.09%
FB210618C004400002021-02-23 3:12PM EST440.000.310.190.380.00-348843.65%
FB210618C004600002021-02-23 3:45PM EST460.000.290.120.330.00-209845.75%
FB210618C004800002021-02-19 11:58AM EST480.000.260.001.250.00-239452.98%
FB210618C005000002021-02-26 2:41PM EST500.000.170.160.250.00-363449.46%
FB210618C005200002021-02-18 3:50PM EST520.000.200.025.000.00-131073.43%
FB210618C005400002021-02-19 3:37PM EST540.000.110.051.000.00-138559.55%
FB210618C005600002021-02-26 1:51PM EST560.000.080.090.12-0.02-20.00%2371,57651.47%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618P000050002021-02-01 11:53AM EST5.000.010.000.010.00-40779218.75%
FB210618P000100002020-10-01 11:18AM EST10.000.010.000.100.00-31,076214.84%
FB210618P000150002021-02-10 2:20PM EST15.000.010.000.580.00-2239228.91%
FB210618P000200002021-01-29 12:10PM EST20.000.050.000.050.00-148437156.25%
FB210618P000250002020-10-19 10:09AM EST25.000.040.000.050.00-78201142.19%
FB210618P000300002021-01-14 12:34PM EST30.000.020.000.070.00-100343134.38%
FB210618P000350002021-01-14 12:27PM EST35.000.020.000.070.00-50371125.00%
FB210618P000400002021-01-11 9:44AM EST40.000.030.000.060.00-49811114.84%
FB210618P000450002021-02-01 3:46PM EST45.000.030.000.050.00-60135105.47%
FB210618P000500002021-01-28 12:19PM EST50.000.050.000.090.00-10249104.69%
FB210618P000550002021-01-29 3:45PM EST55.000.010.000.050.00-10047893.75%
FB210618P000600002021-02-19 2:03PM EST60.000.010.000.100.00-235494.53%
FB210618P000650002021-02-25 9:30AM EST65.000.050.010.050.00-319685.16%
FB210618P000700002021-01-19 11:08AM EST70.000.010.000.070.00-127481.64%
FB210618P000750002021-02-19 1:34PM EST75.000.060.000.170.00-751784.77%
FB210618P000800002021-02-25 3:56PM EST80.000.070.060.220.00-51,64685.06%
FB210618P000850002021-02-25 3:55PM EST85.000.130.042.330.00-5473110.06%
FB210618P000900002021-02-26 2:53PM EST90.000.150.070.22+0.04+36.36%141,23477.15%
FB210618P000950002021-02-11 11:05AM EST95.000.070.080.250.00-163274.61%
FB210618P001000002021-02-24 2:17PM EST100.000.200.160.28+0.04+25.00%502,53973.54%
FB210618P001050002021-02-26 12:28PM EST105.000.190.005.00+0.03+18.75%5477105.36%
FB210618P001100002021-02-19 1:38PM EST110.000.300.005.000.00-22742100.49%
FB210618P001150002021-02-22 9:30AM EST115.000.240.000.950.00-1074470.61%
FB210618P001200002021-02-24 12:08PM EST120.000.280.230.450.00-91,09263.97%
FB210618P001250002021-02-25 1:13PM EST125.000.380.290.510.00-401,52062.31%
FB210618P001300002021-02-25 3:05PM EST130.000.450.360.580.00-15492460.69%
FB210618P001350002021-02-25 3:18PM EST135.000.560.000.670.00-21,00754.79%
FB210618P001400002021-02-26 11:20AM EST140.000.610.530.69+0.14+29.79%502,25857.08%
FB210618P001450002021-02-25 2:18PM EST145.000.720.640.880.00-41,03656.25%
FB210618P001500002021-02-26 3:53PM EST150.000.780.771.02-0.22-22.00%783,55154.93%
FB210618P001550002021-02-25 12:58PM EST155.001.000.921.18+0.04+4.17%132,27753.64%
FB210618P001600002021-02-26 1:22PM EST160.001.011.101.50+0.13+14.77%22,20552.98%
FB210618P001650002021-02-25 3:15PM EST165.001.240.211.58-0.25-16.78%1192552.21%
FB210618P001700002021-02-26 9:30AM EST170.001.831.563.10+0.28+18.06%14,02854.00%
FB210618P001750002021-02-26 12:29PM EST175.001.650.302.16-0.62-27.31%21,99550.00%
FB210618P001800002021-02-23 10:51AM EST180.002.000.373.35+0.16+8.70%63,45752.91%
FB210618P001850002021-02-26 3:54PM EST185.002.442.615.00+0.03+1.24%522,88751.69%
FB210618P001900002021-02-26 9:48AM EST190.002.573.053.50-0.93-26.57%101,75547.33%
FB210618P001950002021-02-26 1:23PM EST195.003.802.504.20-0.50-11.63%62,45846.91%
FB210618P002000002021-02-26 3:46PM EST200.003.553.006.80-1.25-26.04%256,37352.06%
FB210618P002050002021-02-26 11:54AM EST205.004.304.055.50-1.30-23.21%51,19544.84%
FB210618P002100002021-02-26 1:04PM EST210.004.994.007.60-1.51-23.23%304,22647.44%
FB210618P002150002021-02-26 2:48PM EST215.005.774.907.35-1.83-24.08%401,89443.37%
FB210618P002200002021-02-26 2:48PM EST220.006.745.809.60-2.21-24.69%4911,44345.38%
FB210618P002250002021-02-26 3:47PM EST225.007.707.0011.00-2.90-27.36%583,30644.90%
FB210618P002300002021-02-26 11:42AM EST230.0010.208.5012.60-1.95-16.05%2820,87844.55%
FB210618P002350002021-02-26 3:21PM EST235.0010.3010.0013.20-3.35-24.54%384,78041.91%
FB210618P002400002021-02-26 3:57PM EST240.0013.4012.0015.80-2.05-13.27%454,41342.99%
FB210618P002450002021-02-26 3:57PM EST245.0015.3513.6517.80-2.45-13.76%1093,56042.56%
FB210618P002500002021-02-26 2:10PM EST250.0017.7016.0019.15-1.65-8.53%458,50840.67%
FB210618P002550002021-02-26 3:57PM EST255.0019.5018.0522.05-2.95-13.14%932,35641.30%
FB210618P002600002021-02-26 3:36PM EST260.0021.3520.8025.00-2.85-11.78%17611,96441.70%
FB210618P002650002021-02-26 3:53PM EST265.0024.7523.5027.70-1.95-7.30%332,48041.36%
FB210618P002700002021-02-26 3:48PM EST270.0026.6026.1029.05-2.35-8.12%5110,04838.37%
FB210618P002750002021-02-26 3:36PM EST275.0028.1529.2032.10-5.40-16.10%942,80638.06%
FB210618P002800002021-02-26 1:10PM EST280.0030.9933.3037.30-5.06-14.04%59,59641.37%
FB210618P002850002021-02-24 12:53PM EST285.0033.1036.0039.250.00-43,34538.50%
FB210618P002900002021-02-26 2:52PM EST290.0037.2539.5043.80-1.25-3.25%112,15140.22%
FB210618P002950002021-02-22 3:32PM EST295.0042.1544.5046.650.00-172,39938.39%
FB210618P003000002021-02-23 11:10AM EST300.0043.3048.3050.400.00-865538.04%
FB210618P003050002021-02-23 1:19PM EST305.0048.1052.2054.900.00-134539.07%
FB210618P003100002021-02-23 1:19PM EST310.0052.1856.3058.950.00-445938.93%
FB210618P003150002021-02-26 12:31PM EST315.0055.3160.5063.35+4.11+8.03%1031839.39%
FB210618P003200002021-02-24 10:20AM EST320.0064.0064.8067.450.00-23,25538.91%
FB210618P003250002021-01-13 10:33AM EST325.0076.8059.5560.400.00-62920.00%
FB210618P003300002021-02-16 11:23AM EST330.0060.4273.7576.550.00-126839.75%
FB210618P003350002021-01-13 3:04PM EST335.0086.2567.8569.050.00-11880.00%
FB210618P003400002021-02-11 10:59AM EST340.0078.8682.0086.600.00-418343.00%
FB210618P003450002021-01-20 3:46PM EST345.0081.3484.4586.000.00-21150.00%
FB210618P003500002021-01-29 12:54PM EST350.0097.2491.5096.100.00-18344.34%
FB210618P003550002021-02-17 10:46AM EST355.0085.6096.50100.900.00-12745.05%
FB210618P003600002021-01-11 9:31AM EST360.00102.9089.8091.000.00-10460.00%
FB210618P003650002021-01-04 3:00PM EST365.0099.5099.35101.650.00-10650.00%
FB210618P003700002021-01-05 3:21PM EST370.00101.85104.15107.150.00-184790.00%
FB210618P003750002020-12-10 1:08PM EST375.00103.30109.10110.250.00-1970.00%
FB210618P003800002020-12-09 2:40PM EST380.00107.85113.55115.000.00-5670.00%
FB210618P003900002020-12-04 10:51AM EST390.00112.35116.95120.500.00-101860.00%
FB210618P004000002021-02-18 3:57PM EST400.00131.16140.50144.950.00-11152.26%
FB210618P004100002020-12-24 10:12AM EST410.00142.95135.05137.250.00-20400.00%
FB210618P004200002021-01-28 9:39AM EST420.00136.80160.50164.750.00-64755.48%
FB210618P004300002021-01-28 9:41AM EST430.00148.30170.50174.800.00-1157.70%
FB210618P004400002021-01-08 11:27AM EST440.00175.85171.35172.850.00-1310.00%
FB210618P004600002021-01-28 9:42AM EST460.00177.00200.50204.650.00-3162.45%
FB210618P004800002021-01-28 9:43AM EST480.00198.70220.50224.700.00--166.14%
FB210618P005000002021-01-28 9:47AM EST500.00221.05240.50244.700.00-2069.36%
FB210618P005200002021-01-28 9:48AM EST520.00241.55260.50264.700.00--051.56%
FB210618P005400002021-01-28 9:48AM EST540.00261.50280.50284.700.00--053.91%
FB210618P005600002021-01-28 9:46AM EST560.00280.80300.50304.700.00-15056.15%