Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,53-2,29 (-0,90%)
Al cierre: 4:00PM EDT
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
FB210618C000050002020-09-03 3:30PM EDT5.00281.40246.30249.250.00-213208.79%
FB210618C000100002020-09-18 10:42AM EDT10.00245.55241.30244.30-22.65-8.45%21167.97%
FB210618C000150002020-07-09 8:13PM EDT15.00164.90223.20224.650.00--3430.00%
FB210618C000200002020-09-17 3:20PM EDT20.00232.79231.30234.300.00-810128.52%
FB210618C000250002020-09-17 3:31PM EDT25.00227.79226.35229.350.00-1519119.24%
FB210618C000300002020-07-09 8:13PM EDT30.00175.51208.25209.800.00-23450.00%
FB210618C000350002020-07-15 12:52PM EDT35.00204.85224.95227.750.00-1011206.76%
FB210618C000400002020-07-09 8:13PM EDT40.00121.45198.30199.800.00--00.00%
FB210618C000450002020-09-02 2:08PM EDT45.00255.80206.35209.500.00--390.92%
FB210618C000500002020-09-18 11:06AM EDT50.00205.24201.35204.55+9.94+5.09%2186.13%
FB210618C000550002020-08-05 1:49PM EDT55.00196.00226.80229.350.00-1010275.50%
FB210618C000600002020-09-18 12:45PM EDT60.00193.29191.30194.75+57.99+42.86%6178.47%
FB210618C000650002020-07-09 8:13PM EDT65.00117.95173.60175.050.00---0.00%
FB210618C000700002020-07-09 8:13PM EDT70.00114.00180.10182.300.00-220.00%
FB210618C000750002020-07-09 8:13PM EDT75.00126.55175.20177.450.00-530.00%
FB210618C000800002020-08-27 9:51AM EDT80.00219.20171.45174.950.00-4666.36%
FB210618C000850002020-07-09 8:13PM EDT85.0089.20154.05155.450.00-260.00%
FB210618C000900002020-08-13 9:53AM EDT90.00174.60176.55178.550.00-13131130.20%
FB210618C000950002020-08-26 3:57PM EDT95.00210.00156.85160.300.00-3525561.50%
FB210618C001000002020-09-16 10:56AM EDT100.00169.50152.05155.550.00-21,47760.66%
FB210618C001050002020-07-09 8:13PM EDT105.0071.25134.75136.150.00-71480.00%
FB210618C001100002020-07-09 8:13PM EDT110.0055.95129.95131.550.00-41430.00%
FB210618C001150002020-08-07 9:58AM EDT115.00157.60168.85171.400.00-241149.00%
FB210618C001200002020-09-09 10:56AM EDT120.00159.20132.80136.600.00-215755.64%
FB210618C001250002020-07-09 8:13PM EDT125.00105.05115.85117.200.00-10410.00%
FB210618C001300002020-09-11 1:35PM EDT130.00136.00123.45127.150.00-312653.37%
FB210618C001350002020-09-14 3:42PM EDT135.00135.50118.80122.350.00-11451.98%
FB210618C001400002020-08-20 3:47PM EDT140.00132.00114.25117.700.00-21,08351.04%
FB210618C001450002020-08-27 11:19AM EDT145.00156.20109.85113.500.00-111051.01%
FB210618C001500002020-09-18 1:37PM EDT150.00105.45105.25108.25-0.12-0.11%51,29253.33%
FB210618C001550002020-08-26 2:24PM EDT155.00151.07100.65103.700.00-531551.94%
FB210618C001600002020-09-14 1:03PM EDT160.0096.6196.4599.30-16.89-14.88%2032750.89%
FB210618C001650002020-09-16 10:27AM EDT165.00109.0492.0595.100.00-241550.22%
FB210618C001700002020-09-17 3:12PM EDT170.0089.0087.8590.900.00-461049.42%
FB210618C001750002020-09-03 2:05PM EDT175.00124.6483.6586.650.00-255548.40%
FB210618C001800002020-09-18 3:12PM EDT180.0081.7079.8083.50-18.30-18.30%19896749.42%
FB210618C001850002020-09-17 3:53PM EDT185.0079.1875.5578.900.00-1149247.50%
FB210618C001900002020-09-18 12:57PM EDT190.0072.8572.1074.50-18.25-20.03%264745.93%
FB210618C001950002020-08-20 3:07PM EDT195.0086.2068.1570.950.00-152745.73%
FB210618C002000002020-09-17 3:18PM EDT200.0066.5064.3567.50-0.17-0.25%92,68945.53%
FB210618C002050002020-09-17 10:34AM EDT205.0068.1060.8564.450.00-165245.77%
FB210618C002100002020-09-18 2:38PM EDT210.0059.9457.5060.95-0.56-0.93%141,05645.18%
FB210618C002150002020-09-15 2:31PM EDT215.0072.4054.3557.600.00-446144.68%
FB210618C002200002020-09-18 3:18PM EDT220.0053.2051.2053.85-1.20-2.21%51,56343.52%
FB210618C002250002020-09-17 2:57PM EDT225.0050.0048.2051.200.00-11,38243.71%
FB210618C002300002020-09-18 11:51AM EDT230.0048.9545.4047.90+1.45+3.05%2618,42742.92%
FB210618C002350002020-09-18 10:28AM EDT235.0046.3542.3545.50+1.35+3.00%474143.13%
FB210618C002400002020-09-18 3:02PM EDT240.0041.6640.0042.70-0.59-1.40%152,30342.72%
FB210618C002450002020-09-16 3:39PM EDT245.0045.8038.0540.500.00-1197242.89%
FB210618C002500002020-09-18 2:56PM EDT250.0036.6035.7038.25-0.75-2.01%1843,28442.88%
FB210618C002600002020-09-18 3:44PM EDT260.0031.7530.5533.35-1.26-3.82%372,67542.03%
FB210618C002700002020-09-18 3:20PM EDT270.0027.8526.3528.90-1.71-5.78%3332,23341.25%
FB210618C002800002020-09-18 3:19PM EDT280.0024.5023.4025.00-1.20-4.67%917,52140.65%
FB210618C002850002020-09-18 3:52PM EDT285.0022.0020.3023.75-2.29-9.43%51,12141.00%
FB210618C002900002020-09-18 3:42PM EDT290.0020.5520.0022.80-1.53-6.93%191,04241.61%
FB210618C002950002020-09-18 12:06PM EDT295.0021.0017.5020.70+0.10+0.48%551,33140.77%
FB210618C003000002020-09-18 3:52PM EDT300.0017.5017.0018.65-2.00-10.26%796,05839.87%
FB210618C003050002020-09-18 12:10PM EDT305.0018.0015.6017.80+0.20+1.12%181240.32%
FB210618C003100002020-09-18 2:35PM EDT310.0015.9513.9016.75-0.57-3.45%771,25340.45%
FB210618C003150002020-09-18 1:12PM EDT315.0014.5012.7515.80-0.10-0.68%1827440.62%
FB210618C003200002020-09-18 1:47PM EDT320.0013.3511.7014.65-1.09-7.55%3979440.45%
FB210618C003250002020-09-18 12:00PM EDT325.0012.0010.9513.65-0.60-4.76%25,41440.39%
FB210618C003300002020-09-18 3:53PM EDT330.0011.1010.5012.60-1.29-10.41%1,45369940.18%
FB210618C003350002020-09-18 2:16PM EDT335.0010.799.3011.80-0.74-6.42%1935240.23%
FB210618C003400002020-09-18 3:33PM EDT340.009.507.7510.25-1.24-11.55%475339.11%
FB210618C003450002020-09-18 12:43PM EDT345.009.277.6010.25-4.23-31.33%437140.18%
FB210618C003500002020-09-18 3:22PM EDT350.008.256.959.60-1.05-11.29%371,61740.24%
FB210618C003550002020-09-17 2:00PM EDT355.008.506.259.100.00-416440.47%
FB210618C003600002020-09-18 3:37PM EDT360.007.126.008.80-2.63-26.97%32,27740.96%
FB210618C003650002020-09-17 3:29PM EDT365.007.305.507.700.00-129340.09%
FB210618C003700002020-09-18 2:47PM EDT370.006.495.306.55-0.66-9.23%515,99538.96%
FB210618C003750002020-09-16 2:22PM EDT375.008.004.107.250.00-2557641.10%
FB210618C003800002020-09-18 3:37PM EDT380.005.253.656.85-1.45-21.64%41,88141.24%
FB210618C003900002020-09-18 11:12AM EDT390.004.953.606.20-0.20-3.88%14341.67%
FB210618C004000002020-09-18 3:22PM EDT400.004.252.765.50-0.40-8.60%28435741.83%
FB210618C004100002020-09-17 3:44PM EDT410.004.102.774.450.00-748740.99%
FB210618C004200002020-09-17 2:34PM EDT420.003.501.824.900.00-35043.44%
FB210618C004300002020-09-18 2:42PM EDT430.002.962.374.15-0.19-6.03%5317543.02%
FB210618C004400002020-09-18 3:44PM EDT440.002.582.253.60-0.27-9.47%8023142.87%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210618P000050002020-09-03 9:41AM EDT5.000.010.010.050.00-1383161.72%
FB210618P000100002020-08-20 9:49AM EDT10.000.030.000.100.00-101,079136.72%
FB210618P000150002020-06-29 2:18PM EDT15.000.120.000.080.00-1165116.02%
FB210618P000200002020-09-18 9:30AM EDT20.000.080.000.13+0.04+100.00%18210108.59%
FB210618P000250002020-07-02 11:18AM EDT25.000.050.000.090.00-219995.31%
FB210618P000300002020-07-29 2:30PM EDT30.000.050.000.190.00-424394.53%
FB210618P000350002020-09-09 9:30AM EDT35.000.110.000.320.00-1036992.87%
FB210618P000400002020-09-18 9:30AM EDT40.000.080.000.32-0.03-27.27%1078886.52%
FB210618P000450002020-09-11 3:50PM EDT45.000.200.000.340.00-12381.64%
FB210618P000500002020-09-17 3:10PM EDT50.000.110.000.350.00-211976.95%
FB210618P000550002020-08-12 12:34PM EDT55.000.200.100.260.00-21872.75%
FB210618P000600002020-08-31 1:01PM EDT60.000.270.000.410.00-1512669.73%
FB210618P000650002020-09-04 12:34PM EDT65.000.360.000.450.00-15016466.75%
FB210618P000700002020-08-26 3:36PM EDT70.000.320.000.500.00-21364.06%
FB210618P000750002020-09-18 3:09PM EDT75.000.280.000.56-0.02-6.67%220161.67%
FB210618P000800002020-08-21 11:39AM EDT80.000.460.260.400.00-210559.86%
FB210618P000850002020-09-08 11:14AM EDT85.000.850.000.820.00-128658.64%
FB210618P000900002020-09-11 10:27AM EDT90.000.690.000.960.00-4037757.03%
FB210618P000950002020-09-04 10:57AM EDT95.001.370.091.130.00-3522356.27%
FB210618P001000002020-09-18 2:13PM EDT100.000.750.491.32-0.61-44.85%4982757.13%
FB210618P001050002020-09-03 2:25PM EDT105.001.600.351.540.00-149054.80%
FB210618P001100002020-09-16 1:01PM EDT110.001.010.511.780.00-1056054.00%
FB210618P001150002020-09-02 9:56AM EDT115.001.150.692.050.00-168553.19%
FB210618P001200002020-09-18 3:06PM EDT120.001.401.292.35+0.01+0.72%11,04653.63%
FB210618P001250002020-09-17 12:17PM EDT125.001.881.192.130.00-878650.07%
FB210618P001300002020-09-17 3:39PM EDT130.002.061.463.100.00-344051.04%
FB210618P001350002020-09-10 10:37AM EDT135.002.551.103.500.00-2049353.89%
FB210618P001400002020-08-26 12:42PM EDT140.002.771.413.400.00-192950.90%
FB210618P001450002020-09-17 1:38PM EDT145.003.452.474.300.00-250451.58%
FB210618P001500002020-09-18 3:18PM EDT150.003.582.994.85-0.42-10.50%203,17450.77%
FB210618P001550002020-09-08 1:28PM EDT155.004.253.805.050.00-42,25248.83%
FB210618P001600002020-09-18 3:22PM EDT160.004.683.605.80-0.42-8.24%82,42948.40%
FB210618P001650002020-09-18 1:51PM EDT165.005.654.206.650.00-175248.04%
FB210618P001700002020-09-17 2:43PM EDT170.006.654.957.700.00-83,66147.96%
FB210618P001750002020-09-18 2:53PM EDT175.007.155.558.40-0.15-2.05%9087546.92%
FB210618P001800002020-09-18 11:39AM EDT180.008.036.609.15-0.27-3.25%23,29645.91%
FB210618P001850002020-09-17 2:37PM EDT185.009.707.9010.300.00-12,20045.56%
FB210618P001900002020-09-18 1:04PM EDT190.0010.058.9511.75-0.75-6.94%331,08245.57%
FB210618P001950002020-09-18 1:04PM EDT195.0011.5510.1512.25+0.10+0.87%41,23743.81%
FB210618P002000002020-09-18 1:28PM EDT200.0013.3911.4013.30-0.31-2.26%156,16142.91%
FB210618P002050002020-09-18 3:42PM EDT205.0014.2013.0515.30-1.05-6.89%3260143.36%
FB210618P002100002020-09-18 2:15PM EDT210.0016.1414.8017.30+0.09+0.56%261,92043.59%
FB210618P002150002020-09-18 1:03PM EDT215.0017.7016.0519.15-0.05-0.28%1151543.42%
FB210618P002200002020-09-18 3:20PM EDT220.0019.1017.6520.65-0.90-4.50%3002,87542.64%
FB210618P002250002020-09-18 2:35PM EDT225.0021.4019.7522.95-0.90-4.04%441,87842.79%
FB210618P002300002020-09-18 1:14PM EDT230.0023.6021.5525.30-0.50-2.07%2342,63242.85%
FB210618P002350002020-09-18 11:34AM EDT235.0025.0524.4027.20-0.85-3.28%1421,50542.20%
FB210618P002400002020-09-18 3:42PM EDT240.0027.7526.5529.05-0.61-2.15%1,3641,13441.38%
FB210618P002450002020-09-18 2:28PM EDT245.0030.3529.0031.90-0.15-0.49%1731,58341.64%
FB210618P002500002020-09-18 3:58PM EDT250.0032.8031.2534.20-1.33-3.90%3252,65141.12%
FB210618P002600002020-09-18 12:28PM EDT260.0038.0537.3039.85-0.90-2.31%1664340.94%
FB210618P002700002020-09-18 3:19PM EDT270.0044.0242.6045.95-0.79-1.76%51,31240.79%
FB210618P002800002020-09-18 11:31AM EDT280.0049.8048.9551.70+6.00+13.70%42,66339.79%
FB210618P002850002020-09-17 1:03PM EDT285.0054.5552.2055.450.00-21,10940.13%
FB210618P002900002020-09-17 1:03PM EDT290.0057.9355.6558.850.00-31,72239.97%
FB210618P002950002020-09-17 3:55PM EDT295.0060.1059.0062.500.00-1502,25440.00%
FB210618P003000002020-09-15 2:23PM EDT300.0051.9062.7065.400.00-3251039.02%
FB210618P003050002020-09-11 1:02PM EDT305.0060.0566.5069.600.00-10017439.52%
FB210618P003100002020-09-11 11:50AM EDT310.0062.0070.3073.550.00-4032639.64%
FB210618P003150002020-09-11 11:49AM EDT315.0065.4574.1577.300.00-4028839.40%
FB210618P003200002020-09-11 11:50AM EDT320.0069.0077.3581.050.00-4051039.08%
FB210618P003250002020-09-11 11:49AM EDT325.0072.6581.9085.100.00-4041739.05%
FB210618P003300002020-09-11 11:50AM EDT330.0076.4086.2589.100.00-4040638.87%
FB210618P003350002020-09-11 12:35PM EDT335.0081.6990.3593.500.00-4019039.17%
FB210618P003400002020-09-11 12:36PM EDT340.0085.7094.0597.600.00-4019038.97%
FB210618P003450002020-09-01 12:54PM EDT345.0074.8698.00101.900.00-2738.98%
FB210618P003500002020-09-17 2:10PM EDT350.00104.42103.15106.300.00-33039.08%
FB210618P003550002020-07-22 3:35PM EDT355.00119.9596.4597.850.00-240.00%
FB210618P003600002020-08-26 12:35PM EDT360.0084.73111.50115.100.00-14439.08%
FB210618P003700002020-09-02 12:06PM EDT370.0094.23120.10124.100.00-144139.15%
FB210618P003750002020-07-13 3:49PM EDT375.00139.30119.90121.800.00--00.00%
FB210618P003800002020-09-16 12:32PM EDT380.00119.65130.40133.300.00-2339.37%
FB210618P004000002020-09-02 12:02PM EDT400.00118.45149.45151.950.00--139.68%
FB210618P004100002020-08-27 2:42PM EDT410.00125.46157.70161.600.00-7740.31%
FB210618P004400002020-09-17 11:51AM EDT440.00186.25186.75190.650.00-103041.79%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines