Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,81+2,22 (+0,81%)
Al cierre: 1:00PM 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
FB210716C001250002020-11-10 11:55AM EST125.00147.23153.45154.400.00-2355.44%
FB210716C001300002020-10-26 11:45AM EST130.00150.75146.35147.400.00-230.00%
FB210716C001350002020-10-26 2:36PM EST135.00143.40141.45142.500.00--100.00%
FB210716C001450002020-10-26 11:20AM EST145.00137.40131.75132.850.00--128.91%
FB210716C001500002020-11-05 2:40PM EST150.00149.00129.20130.200.00-1951.56%
FB210716C001600002020-10-12 10:36AM EST160.00117.45119.25120.400.00-41047.86%
FB210716C001700002020-11-02 11:01AM EST170.00103.30110.35111.350.00-2647.03%
FB210716C001750002020-10-30 1:53PM EST175.0093.50105.75106.750.00-203946.11%
FB210716C001800002020-11-16 3:42PM EST180.00102.70101.25102.200.00-34245.24%
FB210716C001850002020-11-18 11:52AM EST185.0095.5096.9097.700.00-14544.41%
FB210716C001900002020-11-05 12:03PM EST190.00103.5092.5093.300.00-11843.73%
FB210716C001950002020-11-04 10:44AM EST195.0096.6188.1588.950.00-1943.05%
FB210716C002000002020-11-23 10:08AM EST200.0074.6083.9084.600.00-25842.24%
FB210716C002050002020-11-03 11:16AM EST205.0074.4479.7580.350.00-105441.54%
FB210716C002100002020-11-19 2:39PM EST210.0072.2875.6576.400.00-165641.29%
FB210716C002150002020-11-17 1:07PM EST215.0065.9071.6572.250.00-1010440.52%
FB210716C002200002020-11-17 1:03PM EST220.0066.8767.8068.450.00-42940.23%
FB210716C002250002020-11-24 2:19PM EST225.0062.8064.0064.600.00-110239.70%
FB210716C002300002020-11-24 3:53PM EST230.0060.3260.3561.100.00-59439.58%
FB210716C002350002020-11-24 3:37PM EST235.0055.6056.8057.40-1.27-2.23%106338.99%
FB210716C002400002020-11-09 12:30PM EST240.0063.6553.3554.100.00-2621738.83%
FB210716C002450002020-11-27 12:14PM EST245.0049.2050.0050.60-0.96-1.91%132438.25%
FB210716C002500002020-11-27 11:20AM EST250.0046.9546.9047.55-0.10-0.21%261,09438.13%
FB210716C002600002020-11-25 2:21PM EST260.0039.4040.9041.500.00-201,70437.49%
FB210716C002700002020-11-27 12:54PM EST270.0035.3035.4536.10+1.30+3.82%59,00637.07%
FB210716C002800002020-11-27 12:54PM EST280.0030.3530.4531.00+0.90+3.06%1371336.44%
FB210716C002850002020-11-25 2:04PM EST285.0027.1428.1528.500.00-1612735.99%
FB210716C002900002020-11-24 3:10PM EST290.0025.6026.0026.500.00-1138335.97%
FB210716C002950002020-11-25 2:44PM EST295.0023.8823.9024.45+0.89+3.87%113,96535.76%
FB210716C003000002020-11-27 11:37AM EST300.0021.7022.0022.50+0.70+3.33%51,07835.53%
FB210716C003050002020-11-24 3:56PM EST305.0020.5420.2020.650.00-119135.30%
FB210716C003100002020-11-27 12:16PM EST310.0017.9018.4518.90+0.25+1.42%145735.05%
FB210716C003150002020-11-20 11:44AM EST315.0016.2016.9017.30+1.50+10.20%623734.85%
FB210716C003200002020-11-27 11:23AM EST320.0015.3015.3515.80-0.28-1.80%27,85634.65%
FB210716C003250002020-11-24 3:45PM EST325.0013.7014.0014.450.00-16,37834.52%
FB210716C003300002020-11-25 11:21AM EST330.0012.0012.7013.150.00-5027,65534.33%
FB210716C003350002020-11-25 9:57AM EST335.0010.7311.5511.950.00-17034.15%
FB210716C003400002020-11-25 12:58PM EST340.0010.0510.4510.850.00-520733.99%
FB210716C003450002020-11-23 2:41PM EST345.009.009.509.850.00-116733.86%
FB210716C003500002020-11-27 11:06AM EST350.008.608.658.95+0.30+3.61%202,20433.76%
FB210716C003600002020-11-27 11:57AM EST360.006.957.057.35+0.16+2.36%192233.56%
FB210716C003700002020-11-25 12:58PM EST370.005.555.756.050.00-571033.44%
FB210716C003800002020-11-19 3:49PM EST380.004.804.705.000.00-336433.41%
FB210716C003900002020-11-20 1:42PM EST390.003.653.904.150.00-68233.45%
FB210716C004000002020-11-27 11:14AM EST400.003.353.203.45+0.11+3.40%213733.51%
FB210716C004100002020-11-24 11:00AM EST410.002.542.672.870.00-115733.58%
FB210716C004200002020-11-24 3:51PM EST420.002.432.252.400.00-25780933.70%
FB210716C004300002020-11-23 9:34AM EST430.001.641.902.040.00-217733.92%
FB210716C004400002020-11-27 12:15PM EST440.001.631.611.77+0.13+8.67%136134.27%
FB210716C004600002020-11-03 3:11PM EST460.001.501.201.340.00-518834.92%
FB210716C004800002020-11-20 10:10AM EST480.000.940.911.050.00-311535.69%
FB210716C005000002020-11-24 10:20AM EST500.000.750.720.820.00-119936.34%
FB210716C005200002020-11-20 11:49AM EST520.000.610.580.690.00-11537.31%
FB210716C005400002020-11-27 12:42PM EST540.000.550.480.58-0.17-23.61%14738.18%
FB210716C005600002020-11-27 9:55AM EST560.000.450.400.510.00-38339.19%
Ventaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210716P001250002020-11-12 2:14PM EST125.000.790.450.560.00-5417849.49%
FB210716P001300002020-11-04 2:34PM EST130.001.140.550.630.00-15548.15%
FB210716P001350002020-10-28 1:28PM EST135.002.280.660.790.00-125747.73%
FB210716P001400002020-09-16 10:08AM EST140.002.630.000.000.00-12712.50%
FB210716P001450002020-11-25 2:32PM EST145.001.000.961.080.00-17045.97%
FB210716P001500002020-11-27 10:01AM EST150.001.181.131.26-1.64-58.16%39045.15%
FB210716P001550002020-11-25 3:04PM EST155.001.411.341.450.00-168944.26%
FB210716P001600002020-11-11 12:39PM EST160.002.251.591.730.00-13743.76%
FB210716P001650002020-11-11 2:31PM EST165.002.721.872.020.00-23690943.12%
FB210716P001700002020-11-25 11:50AM EST170.002.412.202.320.00-233242.37%
FB210716P001750002020-11-24 10:37AM EST175.002.992.582.730.00-356141.92%
FB210716P001800002020-11-11 3:01PM EST180.003.383.003.200.00-618841.50%
FB210716P001850002020-11-23 9:30AM EST185.003.683.503.700.00-515240.99%
FB210716P001900002020-11-24 9:50AM EST190.004.954.054.250.00-181040.47%
FB210716P001950002020-11-25 2:24PM EST195.004.954.654.900.00-235940.05%
FB210716P002000002020-11-25 12:54PM EST200.005.705.505.600.00-4850439.58%
FB210716P002050002020-11-24 9:44AM EST205.007.556.206.400.00-91,33639.17%
FB210716P002100002020-11-27 9:48AM EST210.007.357.057.35-0.11-1.47%119638.90%
FB210716P002150002020-11-24 9:31AM EST215.009.808.058.300.00-81,14938.46%
FB210716P002200002020-11-24 3:52PM EST220.009.759.159.450.00-52,55338.21%
FB210716P002250002020-11-24 9:33AM EST225.0012.6010.3510.650.00-71,03537.88%
FB210716P002300002020-11-24 3:27PM EST230.0012.9011.6512.000.00-11,59837.63%
FB210716P002350002020-11-27 11:22AM EST235.0013.1013.1013.45-0.95-6.76%21,58537.35%
FB210716P002400002020-11-24 3:10PM EST240.0015.3014.6515.050.00-92,17737.13%
FB210716P002450002020-11-27 10:59AM EST245.0016.2016.3016.70-0.80-4.71%576136.82%
FB210716P002500002020-11-24 3:36PM EST250.0018.6018.1018.550.00-242,13536.61%
FB210716P002600002020-11-25 3:35PM EST260.0022.9522.1022.550.00-22,80536.12%
FB210716P002700002020-11-25 10:05AM EST270.0028.8026.5527.050.00-748135.64%
FB210716P002800002020-11-24 10:54AM EST280.0033.7531.5532.050.00-1811835.16%
FB210716P002850002020-11-16 12:30PM EST285.0036.4534.2034.800.00-4834.99%
FB210716P002900002020-11-20 10:46AM EST290.0041.9037.0537.550.00-217434.69%
FB210716P002950002020-11-24 10:37AM EST295.0043.9039.9040.550.00-456334.54%
FB210716P003000002020-11-23 10:20AM EST300.0045.0042.9043.500.00-138934.19%
FB210716P003050002020-11-06 3:41PM EST305.0048.7546.2046.700.00-25133.99%
FB210716P003100002020-11-18 1:45PM EST310.0053.3549.3050.000.00-413433.79%
FB210716P003150002020-11-17 12:57PM EST315.0056.2052.7053.400.00-71933.57%
FB210716P003200002020-11-02 3:49PM EST320.0061.7056.2556.900.00-233033.34%
FB210716P003250002020-11-02 3:38PM EST325.0077.9559.8560.500.00-42733.11%
FB210716P003300002020-11-04 12:37PM EST330.0061.2563.6064.350.00-19633.07%
FB210716P003350002020-11-12 10:34AM EST335.0069.7567.4068.050.00-142132.72%
FB210716P003400002020-11-02 3:38PM EST340.0065.4371.2572.100.00-13932.72%
FB210716P003450002020-11-02 3:30PM EST345.0093.4575.3576.000.00-42832.39%
FB210716P003500002020-11-05 10:18AM EST350.0070.9579.3580.100.00-27832.23%
FB210716P003600002020-11-27 12:19PM EST360.0089.4587.8088.55-16.90-15.89%141731.96%
FB210716P003700002020-11-02 11:24AM EST370.00111.0596.6097.300.00-23331.76%
FB210716P003800002020-11-05 11:56AM EST380.0092.65105.55106.250.00-174431.54%
FB210716P003900002020-11-09 10:35AM EST390.00105.00114.65115.450.00-44431.46%
FB210716P004000002020-11-05 10:36AM EST400.00111.80124.00124.900.00-102631.67%
FB210716P004100002020-08-27 9:11AM EST410.00125.40156.85158.550.00-6769.17%
FB210716P004200002020-11-10 9:41AM EST420.00152.50144.15145.600.00-21236.60%
FB210716P004300002020-10-27 2:09PM EST430.00151.90154.80155.750.00-13138.46%
FB210716P004400002020-11-03 11:16AM EST440.00173.65162.45163.450.00-204332.28%
FB210716P004800002020-10-26 8:49AM EST480.00198.490.000.000.00--00.00%
FB210716P005000002020-11-02 11:01AM EST500.00233.80221.80222.800.00-10035.03%