Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,82+5,29 (+2,12%)
Al cierre: 4:00PM EDT

254,57 -0,25 (-0,10 %)
Después del cierre: 7:55PM EDT

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
FB210716C001300002020-09-21 12:12AM EDT130.00123.50126.40128.450.00--151.15%
FB210716C001500002020-08-10 11:08AM EDT150.00119.00127.60129.950.00-5591.39%
FB210716C001600002020-08-26 2:57PM EDT160.00142.6099.40101.150.00--348.52%
FB210716C001700002020-09-02 1:19PM EDT170.00138.5091.2592.600.00--446.96%
FB210716C001750002020-09-14 12:54PM EDT175.00102.1287.0587.900.00-2445.15%
FB210716C001850002020-09-21 10:12AM EDT185.0072.1578.9579.90+72.15--144.14%
FB210716C001900002020-08-24 12:09AM EDT190.0082.200.000.000.00-100.00%
FB210716C001950002020-09-21 10:12AM EDT195.0064.8571.1072.75+64.85--144.00%
FB210716C002000002020-09-25 3:14PM EDT200.0068.4267.7069.15+1.52+2.27%42543.64%
FB210716C002050002020-09-18 10:03AM EDT205.0068.7564.0565.550.00-62043.14%
FB210716C002100002020-09-23 12:56PM EDT210.0061.2560.7561.750.00-206142.25%
FB210716C002150002020-09-24 2:58PM EDT215.0054.6057.3558.850.00-525542.48%
FB210716C002200002020-09-25 1:15PM EDT220.0052.6554.5055.65+0.20+0.38%11142.15%
FB210716C002250002020-09-23 12:56PM EDT225.0051.9551.2552.600.00-208841.88%
FB210716C002300002020-09-24 3:36PM EDT230.0045.0048.3049.650.00-345641.61%
FB210716C002350002020-09-22 10:38AM EDT235.0043.6545.5046.700.00-93841.21%
FB210716C002400002020-09-24 12:30PM EDT240.0041.8042.8543.650.00-217640.58%
FB210716C002450002020-09-25 3:34PM EDT245.0040.8140.1041.20+1.81+4.64%434640.54%
FB210716C002500002020-09-25 11:52AM EDT250.0036.0037.6538.95-0.50-1.37%2896840.59%
FB210716C002600002020-09-25 3:01PM EDT260.0033.2933.1034.30+2.29+7.39%31,51840.17%
FB210716C002700002020-09-25 3:39PM EDT270.0029.2028.8529.75+0.10+0.34%157,98739.42%
FB210716C002800002020-09-25 3:44PM EDT280.0025.7025.0526.20-0.55-2.10%5443539.34%
FB210716C002850002020-09-25 11:11AM EDT285.0022.4523.3024.40-0.55-2.39%17239.12%
FB210716C002900002020-09-25 3:44PM EDT290.0022.2521.6522.65+2.25+11.25%5915238.85%
FB210716C002950002020-09-25 1:53PM EDT295.0019.9120.1021.10-0.09-0.45%613,97738.70%
FB210716C003000002020-09-25 3:59PM EDT300.0019.0718.6519.60+0.07+0.37%9552938.52%
FB210716C003050002020-09-25 10:34AM EDT305.0016.9017.2518.20-0.03-0.18%611138.36%
FB210716C003100002020-09-25 11:23AM EDT310.0015.7515.9516.65+0.08+0.51%423137.92%
FB210716C003150002020-09-25 3:36PM EDT315.0015.2014.7515.65+1.15+8.19%1921438.05%
FB210716C003200002020-09-25 11:37AM EDT320.0013.5013.6514.35-1.50-10.00%57,63837.72%
FB210716C003250002020-09-24 1:04PM EDT325.0013.1512.6013.350.00-346,42437.68%
FB210716C003300002020-09-25 12:16PM EDT330.0011.5011.6012.40-0.17-1.46%677,57637.62%
FB210716C003350002020-09-22 11:08AM EDT335.0010.3010.7011.450.00-23737.48%
FB210716C003400002020-09-25 1:44PM EDT340.009.859.9010.55-0.95-8.80%8411237.33%
FB210716C003450002020-09-03 1:56PM EDT345.0030.509.109.800.00-344037.31%
FB210716C003500002020-09-25 12:28PM EDT350.008.208.459.05-0.58-6.61%2098937.21%
FB210716C003600002020-09-24 11:58AM EDT360.007.807.157.750.00-1775537.10%
FB210716C003700002020-09-25 12:07PM EDT370.006.156.156.65-1.23-16.67%1970937.04%
FB210716C003800002020-09-25 1:08PM EDT380.005.355.205.70-0.65-10.83%5322736.99%
FB210716C003900002020-09-25 11:49AM EDT390.004.654.504.90-0.80-14.68%106136.98%
FB210716C004000002020-09-25 12:12PM EDT400.004.053.906.50-0.25-5.81%579541.59%
FB210716C004100002020-09-25 12:43PM EDT410.003.453.355.50-0.05-1.43%956341.12%
FB210716C004200002020-09-23 9:40AM EDT420.004.002.944.950.00-1841.36%
FB210716C004300002020-09-25 1:00PM EDT430.002.702.593.90-0.70-20.59%117640.27%
FB210716C004400002020-09-25 1:00PM EDT440.002.382.343.55-0.19-7.39%1441540.62%
Ventaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210716P001250002020-09-24 11:36AM EDT125.001.951.511.68+1.95--148.82%
FB210716P001300002020-09-03 1:40PM EDT130.003.301.781.970.00-263348.07%
FB210716P001350002020-08-28 11:46AM EDT135.002.902.092.300.00-16647.36%
FB210716P001400002020-09-03 1:19PM EDT140.002.632.012.660.00-12746.62%
FB210716P001450002020-09-21 11:32AM EDT145.003.752.403.100.00-51246.05%
FB210716P001500002020-09-22 3:24PM EDT150.003.603.353.600.00-104445.50%
FB210716P001550002020-09-22 11:33AM EDT155.004.203.804.100.00-641944.80%
FB210716P001600002020-09-23 3:34PM EDT160.005.404.454.750.00-14444.39%
FB210716P001650002020-08-28 11:09AM EDT165.004.905.055.400.00-229843.81%
FB210716P001700002020-09-25 3:10PM EDT170.006.005.756.20-0.20-3.23%109043.43%
FB210716P001750002020-09-24 3:29PM EDT175.008.246.607.000.00-3514542.89%
FB210716P001800002020-09-21 10:49AM EDT180.009.507.507.950.00-312242.51%
FB210716P001850002020-09-23 12:57PM EDT185.009.258.509.000.00-4012342.17%
FB210716P001900002020-09-23 11:25AM EDT190.0010.509.6510.150.00-2167241.85%
FB210716P001950002020-09-25 2:08PM EDT195.0011.4510.8511.35-1.60-12.26%310541.45%
FB210716P002000002020-09-25 10:13AM EDT200.0014.7112.2012.75+0.09+0.62%138041.23%
FB210716P002050002020-09-24 1:07PM EDT205.0015.9013.7014.200.00-111,19840.92%
FB210716P002100002020-09-23 3:45PM EDT210.0017.5015.2015.800.00-4210140.68%
FB210716P002150002020-09-24 1:51PM EDT215.0019.3016.8517.500.00-4467040.44%
FB210716P002200002020-09-25 10:44AM EDT220.0021.1518.6519.30-0.20-0.94%202,48240.18%
FB210716P002250002020-09-24 11:54AM EDT225.0023.6520.5521.250.00-389739.98%
FB210716P002300002020-09-25 3:12PM EDT230.0022.9522.6523.35-2.50-9.82%1189039.82%
FB210716P002350002020-09-25 2:22PM EDT235.0025.6624.7525.50-2.79-9.81%11,41839.59%
FB210716P002400002020-09-25 2:22PM EDT240.0027.9427.0527.85-3.92-12.30%22,18339.47%
FB210716P002450002020-09-25 1:35PM EDT245.0031.3529.3030.20-2.15-6.42%6941739.21%
FB210716P002500002020-09-25 2:35PM EDT250.0033.0431.9032.65-2.61-7.32%12,00838.95%
FB210716P002600002020-09-21 1:34PM EDT260.0040.4437.1538.200.00-12,77738.78%
FB210716P002700002020-09-25 3:34PM EDT270.0043.3042.8043.70-1.15-2.59%1836538.10%
FB210716P002800002020-09-25 2:35PM EDT280.0050.5248.9550.15-2.01-3.83%18738.01%
FB210716P002850002020-08-10 2:26PM EDT285.0052.5047.1048.700.00-1132.58%
FB210716P002900002020-09-22 1:36PM EDT290.0059.0555.4056.400.00-5011537.27%
FB210716P002950002020-09-22 3:10PM EDT295.0061.0758.8560.250.00-1637.56%
FB210716P003000002020-09-04 3:59PM EDT300.0056.2862.4563.750.00-11337.36%
FB210716P003050002020-08-25 10:27AM EDT305.0057.1070.5071.900.00--3942.44%
FB210716P003100002020-09-04 3:59PM EDT310.0061.9969.5571.050.00-1637.02%
FB210716P003200002020-09-15 1:58PM EDT320.0066.4077.2578.600.00-11636.59%
FB210716P003250002020-08-26 2:44PM EDT325.0060.2281.4082.650.00--1936.58%
FB210716P003300002020-09-04 10:37AM EDT330.0082.4085.4086.350.00-101936.03%
FB210716P003350002020-08-27 10:11AM EDT335.0068.2089.4090.350.00-111135.77%
FB210716P003400002020-08-24 12:10AM EDT340.0090.050.000.000.00--00.00%
FB210716P003450002020-08-28 2:10PM EDT345.0077.9097.6099.150.00-201536.14%
FB210716P003500002020-09-25 3:12PM EDT350.00102.68101.75103.40-2.27-2.16%1936.00%
FB210716P004000002020-09-02 11:47AM EDT400.00120.85147.50149.000.00--136.15%
FB210716P004100002020-08-27 10:11AM EDT410.00125.40156.85158.550.00-6736.44%
FB210716P004200002020-09-21 9:55AM EDT420.00176.15166.45168.15+176.15--1036.69%
FB210716P004400002020-09-21 12:12AM EDT440.00190.65185.50187.500.00--1037.18%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines