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
Llamadaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210716C001250002021-02-24 1:37PM EST125.00141.70131.15135.500.00-2560.84%
FB210716C001300002021-01-29 9:40AM EST130.00133.00126.35130.500.00-2559.20%
FB210716C001350002021-02-23 3:30PM EST135.00124.00121.35125.50-9.00-6.77%26456.27%
FB210716C001400002021-02-01 3:18PM EST140.00124.19116.30121.000.00-36255.93%
FB210716C001450002020-10-26 11:20AM EST145.00137.40131.75132.850.00--1126.86%
FB210716C001500002021-02-19 12:49PM EST150.00112.70108.00111.000.00-21757.04%
FB210716C001550002021-02-19 2:40PM EST155.00107.45102.05106.500.00-1252.61%
FB210716C001600002021-02-19 12:48PM EST160.00100.1097.05101.500.00-12361.57%
FB210716C001700002021-02-17 10:22AM EST170.0093.4487.8092.000.00-11457.31%
FB210716C001750002021-02-01 9:47AM EST175.0085.3083.3587.500.00-204056.06%
FB210716C001800002021-02-22 10:10AM EST180.0084.0078.6083.000.00-506154.68%
FB210716C001850002021-02-17 10:45AM EST185.0089.3574.0078.500.00-14853.17%
FB210716C001900002021-02-19 11:48AM EST190.0076.4070.5073.30+3.30+4.51%83549.48%
FB210716C001950002021-02-26 3:12PM EST195.0073.5066.2068.95-11.35-13.38%131748.32%
FB210716C002000002021-02-25 12:50PM EST200.0068.4061.1064.65+7.65+12.59%1269147.15%
FB210716C002050002021-02-08 2:44PM EST205.0064.8057.8560.500.00-19546.19%
FB210716C002100002021-02-19 3:23PM EST210.0054.6254.5556.550.00-170045.51%
FB210716C002150002021-02-26 3:55PM EST215.0052.9050.6052.55+2.21+4.36%711644.50%
FB210716C002200002021-02-26 2:00PM EST220.0051.3046.5048.85+4.32+9.20%911443.93%
FB210716C002250002021-02-10 3:34PM EST225.0047.2543.1045.20+0.45+0.96%314343.22%
FB210716C002300002021-02-19 3:57PM EST230.0045.1039.6041.70+6.03+15.43%115942.57%
FB210716C002350002021-02-18 12:53PM EST235.0044.7036.3539.500.00-123943.99%
FB210716C002400002021-02-26 10:11AM EST240.0034.2033.2535.20+0.56+1.66%639541.48%
FB210716C002450002021-02-26 3:01PM EST245.0035.1530.3533.50+5.46+18.39%2595943.16%
FB210716C002500002021-02-26 3:44PM EST250.0032.1527.6029.30+4.75+17.34%1,1523,16440.46%
FB210716C002600002021-02-26 3:45PM EST260.0023.1222.6024.10+0.57+2.53%2325,53639.62%
FB210716C002700002021-02-26 3:14PM EST270.0021.6518.2019.55+3.64+20.21%2,11411,83338.85%
FB210716C002800002021-02-26 3:11PM EST280.0015.0013.4515.65+0.44+3.02%1761,85738.17%
FB210716C002850002021-02-26 11:45AM EST285.0015.5011.0015.45+2.70+21.09%7180840.35%
FB210716C002900002021-02-26 3:12PM EST290.0013.9511.5012.40+2.75+24.55%1491,19137.63%
FB210716C002950002021-02-26 12:18PM EST295.0011.708.0012.20+1.70+17.00%1414,19539.49%
FB210716C003000002021-02-26 3:40PM EST300.009.508.9011.50+0.80+9.20%9102,97340.36%
FB210716C003050002021-02-26 3:36PM EST305.009.007.1510.40-0.20-2.17%1035940.38%
FB210716C003100002021-02-26 10:03AM EST310.007.204.707.55+0.35+5.11%555536.80%
FB210716C003150002021-02-25 3:51PM EST315.007.354.808.50+1.25+20.49%1037540.45%
FB210716C003200002021-02-26 3:14PM EST320.006.483.055.85+1.18+22.26%208,40436.57%
FB210716C003250002021-02-25 3:47PM EST325.005.902.406.25+1.05+21.65%36,39839.04%
FB210716C003300002021-02-26 12:10PM EST330.005.101.754.55+1.00+24.39%97,79236.51%
FB210716C003350002021-02-26 9:40AM EST335.004.552.354.00+0.95+26.39%429136.47%
FB210716C003400002021-02-26 12:32PM EST340.004.001.953.50+0.75+23.08%627736.40%
FB210716C003450002021-02-25 2:06PM EST345.003.200.683.10+0.24+8.11%132936.48%
FB210716C003500002021-02-26 1:22PM EST350.003.051.422.74+0.55+22.00%103,48436.53%
FB210716C003600002021-02-25 9:40AM EST360.002.640.313.850.00-299942.48%
FB210716C003700002021-02-26 9:37AM EST370.001.740.241.74-0.02-1.14%498437.11%
FB210716C003800002021-02-26 12:06PM EST380.001.520.225.00+0.23+17.83%825450.54%
FB210716C003900002021-02-26 2:35PM EST390.001.150.353.60-0.13-10.16%141848.44%
FB210716C004000002021-02-23 10:08AM EST400.001.000.142.00-0.07-6.54%1656044.23%
FB210716C004100002021-02-23 10:20AM EST410.000.740.270.85-0.06-7.50%112739.31%
FB210716C004200002021-02-24 1:22PM EST420.000.760.102.880.00-274451.70%
FB210716C004300002021-02-26 12:45PM EST430.000.600.410.64-0.05-7.69%221240.61%
FB210716C004400002021-02-25 3:41PM EST440.000.490.340.57+0.03+6.52%540641.36%
FB210716C004600002021-02-16 9:55AM EST460.000.400.240.460.00-120242.80%
FB210716C004800002021-02-18 10:41AM EST480.000.480.170.380.00-216644.24%
FB210716C005000002021-02-18 12:18PM EST500.000.350.201.080.00-524150.05%
FB210716C005200002021-02-05 1:35PM EST520.000.220.005.000.00-27065.62%
FB210716C005400002021-02-24 3:50PM EST540.000.200.005.000.00-1039168.24%
FB210716C005600002021-02-26 2:06PM EST560.000.140.120.15+0.03+27.27%5360847.75%
Ventaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210716P001250002021-02-25 1:13PM EST125.000.500.410.64+0.01+2.04%111,05258.06%
FB210716P001300002021-02-10 12:20PM EST130.000.380.500.730.00-131956.64%
FB210716P001350002021-02-22 2:19PM EST135.000.520.600.840.00-150455.27%
FB210716P001400002021-02-18 10:29AM EST140.000.700.120.96+0.12+20.69%137350.05%
FB210716P001450002021-02-24 9:52AM EST145.000.840.861.110.00-8718852.72%
FB210716P001500002021-02-22 10:01AM EST150.001.141.021.29+0.31+37.35%10025851.56%
FB210716P001550002021-02-26 11:25AM EST155.001.250.191.49+0.15+13.64%5073751.49%
FB210716P001600002021-02-22 9:30AM EST160.001.331.441.73-0.01-0.75%5544050.38%
FB210716P001650002021-02-24 2:28PM EST165.001.401.702.010.00-8087549.33%
FB210716P001700002021-02-25 3:35PM EST170.002.322.013.500.00-35183850.40%
FB210716P001750002021-02-24 3:12PM EST175.002.282.375.00-0.43-15.87%11,24551.56%
FB210716P001800002021-02-25 12:44PM EST180.002.601.604.90-0.27-9.41%1561653.06%
FB210716P001850002021-02-23 12:35PM EST185.003.451.055.450.00-536951.83%
FB210716P001900002021-02-26 9:42AM EST190.004.153.806.00+0.63+17.90%2387150.46%
FB210716P001950002021-02-26 12:44PM EST195.003.952.306.20-0.05-1.25%880347.98%
FB210716P002000002021-02-26 11:52AM EST200.004.703.606.80-1.30-21.67%421,30846.56%
FB210716P002050002021-02-26 2:53PM EST205.005.154.006.70-1.75-25.36%141,71043.26%
FB210716P002100002021-02-26 11:14AM EST210.005.985.007.75-1.67-21.83%2074942.79%
FB210716P002150002021-02-26 3:14PM EST215.006.897.058.90-1.91-21.70%511,26142.28%
FB210716P002200002021-02-26 3:03PM EST220.007.907.0010.20-2.35-22.93%223,70941.84%
FB210716P002250002021-02-26 11:54AM EST225.0011.158.5011.65-0.60-5.11%201,85141.43%
FB210716P002300002021-02-26 1:24PM EST230.0012.6610.0013.25+0.33+2.68%432,81841.06%
FB210716P002350002021-02-24 2:40PM EST235.0012.4512.0016.50-1.59-11.32%72,34243.34%
FB210716P002400002021-02-26 3:43PM EST240.0014.1014.2518.00-2.75-16.32%1153,04142.21%
FB210716P002450002021-02-25 12:58PM EST245.0015.2017.6520.50-4.08-21.16%31,16742.55%
FB210716P002500002021-02-26 3:53PM EST250.0018.5019.8021.15-3.03-14.07%1,0245,04839.62%
FB210716P002600002021-02-26 3:36PM EST260.0022.7024.6025.85-3.44-13.16%116,95238.64%
FB210716P002700002021-02-26 12:33PM EST270.0027.2030.0032.65-5.04-15.63%2,0133,42640.00%
FB210716P002800002021-02-19 2:22PM EST280.0034.9936.1037.85+1.49+4.45%182037.89%
FB210716P002850002021-02-26 3:25PM EST285.0036.1638.0042.50-5.82-13.86%436939.83%
FB210716P002900002021-02-19 3:50PM EST290.0038.9741.5045.050.00-435138.10%
FB210716P002950002021-02-16 2:33PM EST295.0046.8846.4048.700.00-230937.98%
FB210716P003000002021-02-26 2:40PM EST300.0046.6849.0052.50-3.27-6.55%239937.92%
FB210716P003050002021-02-01 12:59PM EST305.0054.5053.9556.400.00-112037.84%
FB210716P003100002021-02-03 1:50PM EST310.0052.5357.9060.500.00-15337.95%
FB210716P003150002021-01-26 9:55AM EST315.0051.0062.0064.650.00-102237.99%
FB210716P003200002020-12-28 10:57AM EST320.0059.6556.3056.900.00-8430.00%
FB210716P003250002020-12-28 10:35AM EST325.0064.3059.9060.600.00-1350.00%
FB210716P003300002021-02-18 11:03AM EST330.0068.6574.8577.150.00-210937.09%
FB210716P003350002020-12-17 9:41AM EST335.0066.9087.9588.950.00-142352.20%
FB210716P003400002020-12-28 10:22AM EST340.0080.1771.5072.300.00-5500.00%
FB210716P003450002021-02-16 3:00PM EST345.0075.5088.4591.150.00-439138.53%
FB210716P003500002021-02-19 10:34AM EST350.0087.6093.1096.600.00-514441.10%
FB210716P003600002021-01-28 12:42PM EST360.0090.73101.50105.900.00-53041.51%
FB210716P003700002020-12-21 1:41PM EST370.00101.10100.50101.400.00-2460.00%
FB210716P003800002020-12-28 9:50AM EST380.00115.15106.05106.800.00-17460.00%
FB210716P003900002020-12-31 9:45AM EST390.00116.15132.90135.600.00-105447.19%
FB210716P004000002021-02-24 1:01PM EST400.00136.55140.50145.150.00-205947.54%
FB210716P004100002020-08-27 9:11AM EST410.00125.40156.85158.550.00-6758.02%
FB210716P004200002020-12-23 9:47AM EST420.00153.42144.80145.650.00-2120.00%
FB210716P004300002021-01-28 9:41AM EST430.00148.50170.50174.900.00-11052.06%
FB210716P004400002021-01-08 9:36AM EST440.00175.05171.45172.950.00-1440.00%
FB210716P004800002021-01-28 9:48AM EST480.00201.30220.50224.750.00-141059.42%
FB210716P005000002021-01-28 9:34AM EST500.00217.25240.50244.750.00-51062.32%
FB210716P005200002021-01-28 9:48AM EST520.00241.05260.50264.750.00-50065.06%
FB210716P005400002021-01-28 9:39AM EST540.00257.39280.50284.750.00-54067.67%
FB210716P005600002021-01-28 9:47AM EST560.00280.90300.50304.750.00--050.93%