Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
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
Llamadaspara17 de septiembre de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210917C00130000 | 2021-02-18 3:54PM EST | 130.00 | 141.17 | 127.00 | 131.00 | 0.00 | - | 2 | 3 | 54.32% |
| FB210917C00135000 | 2021-01-25 9:53AM EST | 135.00 | 144.85 | 126.85 | 128.40 | 0.00 | - | 1 | 647 | 70.25% |
| FB210917C00140000 | 2021-01-28 11:11AM EST | 140.00 | 124.75 | 117.45 | 121.50 | +6.65 | +5.63% | 2 | 54 | 52.30% |
| FB210917C00145000 | 2021-02-25 3:05PM EST | 145.00 | 113.75 | 112.60 | 117.00 | 0.00 | - | 1 | 2 | 51.55% |
| FB210917C00150000 | 2021-02-10 2:35PM EST | 150.00 | 124.00 | 107.95 | 112.00 | 0.00 | - | 1 | 15 | 58.55% |
| FB210917C00155000 | 2021-01-28 2:47PM EST | 155.00 | 114.70 | 103.10 | 107.50 | 0.00 | - | 1 | 2 | 57.47% |
| FB210917C00160000 | 2021-02-22 10:43AM EST | 160.00 | 101.00 | 98.65 | 103.00 | 0.00 | - | 1 | 134 | 56.27% |
| FB210917C00165000 | 2020-12-23 9:46AM EST | 165.00 | 106.22 | 113.80 | 115.15 | 0.00 | - | - | 8 | 93.17% |
| FB210917C00170000 | 2021-02-25 3:01PM EST | 170.00 | 91.04 | 89.65 | 93.50 | 0.00 | - | 3 | 5 | 52.17% |
| FB210917C00175000 | 2021-02-09 3:31PM EST | 175.00 | 98.77 | 85.20 | 89.50 | 0.00 | - | 1 | 7 | 52.15% |
| FB210917C00180000 | 2021-02-16 9:34AM EST | 180.00 | 89.10 | 81.40 | 84.10 | +1.10 | +1.25% | 6 | 16 | 48.35% |
| FB210917C00185000 | 2021-02-26 2:19PM EST | 185.00 | 82.50 | 76.35 | 80.50 | +0.60 | +0.73% | 8 | 132 | 49.07% |
| FB210917C00190000 | 2021-02-16 9:51AM EST | 190.00 | 88.50 | 72.35 | 76.50 | 0.00 | - | 2 | 73 | 48.56% |
| FB210917C00195000 | 2021-02-18 1:36PM EST | 195.00 | 76.00 | 68.00 | 72.50 | -3.82 | -4.79% | 8 | 59 | 47.88% |
| FB210917C00200000 | 2021-02-26 1:17PM EST | 200.00 | 71.20 | 65.20 | 68.50 | +4.91 | +7.41% | 60 | 284 | 47.04% |
| FB210917C00205000 | 2021-02-26 1:35PM EST | 205.00 | 67.65 | 61.80 | 63.75 | +6.65 | +10.90% | 7 | 71 | 44.68% |
| FB210917C00210000 | 2021-02-25 2:00PM EST | 210.00 | 63.19 | 57.70 | 59.95 | +5.26 | +9.08% | 2 | 126 | 44.02% |
| FB210917C00215000 | 2021-02-26 9:37AM EST | 215.00 | 56.06 | 54.30 | 56.30 | +1.71 | +3.15% | 1 | 88 | 43.46% |
| FB210917C00220000 | 2021-02-25 1:01PM EST | 220.00 | 55.33 | 50.75 | 52.80 | +3.88 | +7.54% | 5 | 437 | 42.98% |
| FB210917C00225000 | 2021-02-22 1:08PM EST | 225.00 | 53.80 | 47.40 | 49.40 | 0.00 | - | 3 | 23 | 42.49% |
| FB210917C00230000 | 2021-02-25 3:01PM EST | 230.00 | 48.00 | 44.20 | 46.05 | +3.37 | +7.55% | 2 | 1,001 | 41.91% |
| FB210917C00235000 | 2021-02-24 1:22PM EST | 235.00 | 46.92 | 41.15 | 43.00 | 0.00 | - | 16 | 40 | 41.61% |
| FB210917C00240000 | 2021-02-26 3:45PM EST | 240.00 | 43.01 | 38.50 | 41.50 | +5.01 | +13.18% | 3 | 493 | 43.31% |
| FB210917C00245000 | 2021-02-25 1:41PM EST | 245.00 | 35.96 | 35.45 | 38.50 | 0.00 | - | 12 | 384 | 42.70% |
| FB210917C00250000 | 2021-02-26 1:06PM EST | 250.00 | 34.55 | 32.90 | 34.40 | +2.45 | +7.63% | 121 | 1,696 | 40.45% |
| FB210917C00255000 | 2021-02-26 9:40AM EST | 255.00 | 31.95 | 30.25 | 31.95 | +2.45 | +8.31% | 15 | 199 | 40.30% |
| FB210917C00260000 | 2021-02-26 12:36PM EST | 260.00 | 32.00 | 26.40 | 30.80 | +4.60 | +16.79% | 27 | 1,092 | 41.69% |
| FB210917C00265000 | 2021-02-26 2:04PM EST | 265.00 | 28.50 | 25.20 | 28.50 | +2.75 | +10.68% | 32 | 421 | 41.39% |
| FB210917C00270000 | 2021-02-26 3:37PM EST | 270.00 | 25.00 | 24.00 | 25.00 | +2.00 | +8.70% | 34 | 2,748 | 39.38% |
| FB210917C00275000 | 2021-02-26 3:57PM EST | 275.00 | 23.70 | 19.80 | 24.50 | +2.50 | +11.79% | 11 | 1,059 | 41.13% |
| FB210917C00280000 | 2021-02-26 3:57PM EST | 280.00 | 21.75 | 17.95 | 22.50 | +2.74 | +14.41% | 52 | 2,636 | 40.77% |
| FB210917C00285000 | 2021-02-26 1:04PM EST | 285.00 | 20.70 | 16.60 | 19.35 | -0.99 | -4.56% | 69 | 3,827 | 38.74% |
| FB210917C00290000 | 2021-02-26 2:46PM EST | 290.00 | 19.15 | 14.55 | 19.00 | -1.15 | -5.67% | 183 | 1,367 | 40.29% |
| FB210917C00295000 | 2021-02-26 12:44PM EST | 295.00 | 16.70 | 14.05 | 16.20 | +1.70 | +11.33% | 9 | 382 | 38.40% |
| FB210917C00300000 | 2021-02-26 3:59PM EST | 300.00 | 14.00 | 13.55 | 16.50 | +0.90 | +6.87% | 112 | 6,952 | 40.63% |
| FB210917C00305000 | 2021-02-25 3:47PM EST | 305.00 | 12.45 | 10.40 | 15.00 | -0.05 | -0.40% | 1 | 481 | 40.26% |
| FB210917C00310000 | 2021-02-26 11:49AM EST | 310.00 | 13.10 | 9.10 | 13.40 | +1.40 | +11.97% | 39 | 1,344 | 39.60% |
| FB210917C00315000 | 2021-02-26 12:50PM EST | 315.00 | 11.85 | 8.05 | 12.20 | +1.55 | +15.05% | 18 | 118 | 39.39% |
| FB210917C00320000 | 2021-02-26 1:06PM EST | 320.00 | 10.70 | 8.00 | 11.40 | +1.22 | +12.87% | 3 | 1,019 | 39.66% |
| FB210917C00325000 | 2021-02-26 12:49PM EST | 325.00 | 9.80 | 6.10 | 10.20 | +1.55 | +18.79% | 17 | 187 | 39.20% |
| FB210917C00330000 | 2021-02-26 12:09PM EST | 330.00 | 9.05 | 6.25 | 9.25 | +1.40 | +18.30% | 9 | 581 | 39.01% |
| FB210917C00335000 | 2021-02-23 3:09PM EST | 335.00 | 6.60 | 5.45 | 9.00 | 0.00 | - | 5 | 93 | 39.89% |
| FB210917C00340000 | 2021-02-26 10:04AM EST | 340.00 | 6.45 | 4.25 | 7.60 | +0.20 | +3.20% | 5 | 564 | 38.68% |
| FB210917C00345000 | 2021-02-23 9:32AM EST | 345.00 | 5.65 | 3.20 | 6.00 | 0.00 | - | 43 | 110 | 36.82% |
| FB210917C00350000 | 2021-02-25 3:53PM EST | 350.00 | 5.05 | 4.80 | 5.45 | 0.00 | - | 93 | 2,161 | 36.82% |
| FB210917C00355000 | 2021-02-25 12:39PM EST | 355.00 | 4.85 | 2.78 | 6.35 | +0.20 | +4.30% | 6 | 86 | 39.78% |
| FB210917C00360000 | 2021-02-26 12:01PM EST | 360.00 | 4.70 | 1.60 | 4.45 | +0.40 | +9.30% | 13 | 312 | 36.73% |
| FB210917C00370000 | 2021-02-26 9:37AM EST | 370.00 | 3.80 | 1.15 | 3.70 | +0.56 | +17.28% | 6 | 542 | 36.85% |
| FB210917C00380000 | 2021-02-26 12:52PM EST | 380.00 | 3.25 | 1.43 | 5.00 | +0.54 | +19.93% | 78 | 703 | 41.97% |
| FB210917C00390000 | 2021-02-25 1:58PM EST | 390.00 | 2.31 | 1.09 | 5.00 | 0.00 | - | 4 | 1,476 | 43.84% |
| FB210917C00400000 | 2021-02-26 3:41PM EST | 400.00 | 2.09 | 1.00 | 4.50 | +0.19 | +10.00% | 10 | 427 | 44.38% |
| FB210917C00410000 | 2021-02-25 3:55PM EST | 410.00 | 1.59 | 0.11 | 1.82 | +0.02 | +1.27% | 3 | 170 | 37.54% |
| FB210917C00420000 | 2021-02-26 1:28PM EST | 420.00 | 1.58 | 0.00 | 1.56 | +0.05 | +3.27% | 4 | 184 | 37.84% |
| FB210917C00430000 | 2021-02-24 2:59PM EST | 430.00 | 1.43 | 0.00 | 1.35 | 0.00 | - | 1 | 100 | 38.20% |
| FB210917C00440000 | 2021-02-26 3:03PM EST | 440.00 | 1.16 | 1.00 | 1.18 | +0.14 | +13.73% | 2 | 363 | 38.60% |
| FB210917C00460000 | 2021-02-26 1:59PM EST | 460.00 | 0.92 | 0.13 | 0.93 | +0.11 | +13.58% | 1 | 61 | 39.50% |
| FB210917C00480000 | 2021-02-26 1:33PM EST | 480.00 | 0.69 | 0.60 | 0.76 | -0.01 | -1.43% | 2 | 116 | 40.50% |
| FB210917C00500000 | 2021-02-25 3:40PM EST | 500.00 | 0.50 | 0.41 | 0.64 | 0.00 | - | 6 | 316 | 41.58% |
| FB210917C00520000 | 2021-02-23 12:27PM EST | 520.00 | 0.43 | 0.00 | 0.54 | 0.00 | - | 2 | 228 | 42.53% |
| FB210917C00540000 | 2021-02-23 3:28PM EST | 540.00 | 0.39 | 0.00 | 0.48 | 0.00 | - | 1 | 191 | 43.70% |
| FB210917C00560000 | 2021-02-26 2:41PM EST | 560.00 | 0.37 | 0.33 | 0.42 | +0.07 | +23.33% | 34 | 902 | 44.68% |
Ventaspara17 de septiembre de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210917P00130000 | 2021-02-26 1:21PM EST | 130.00 | 0.96 | 0.00 | 1.23 | -0.20 | -17.24% | 2 | 972 | 53.17% |
| FB210917P00135000 | 2021-02-25 1:32PM EST | 135.00 | 1.21 | 0.11 | 4.05 | 0.00 | - | 15 | 688 | 56.40% |
| FB210917P00140000 | 2021-02-23 9:37AM EST | 140.00 | 1.41 | 0.11 | 1.64 | +0.24 | +20.51% | 1 | 103 | 50.98% |
| FB210917P00145000 | 2021-02-24 10:20AM EST | 145.00 | 1.36 | 0.14 | 1.89 | 0.00 | - | 59 | 240 | 49.96% |
| FB210917P00150000 | 2021-02-26 3:41PM EST | 150.00 | 1.73 | 1.00 | 2.18 | -0.14 | -7.49% | 20 | 17,638 | 49.02% |
| FB210917P00155000 | 2021-02-12 10:17AM EST | 155.00 | 2.33 | 0.22 | 2.52 | +0.76 | +48.41% | 4 | 193 | 48.17% |
| FB210917P00160000 | 2021-02-26 11:03AM EST | 160.00 | 2.50 | 0.42 | 5.00 | +0.20 | +8.70% | 8 | 471 | 55.05% |
| FB210917P00165000 | 2021-02-26 1:02PM EST | 165.00 | 2.70 | 0.55 | 3.35 | +0.86 | +46.74% | 70 | 985 | 46.59% |
| FB210917P00170000 | 2021-02-25 3:44PM EST | 170.00 | 3.40 | 1.34 | 5.00 | -0.35 | -9.33% | 23 | 757 | 49.57% |
| FB210917P00175000 | 2021-02-24 1:58PM EST | 175.00 | 3.60 | 3.95 | 4.45 | +0.45 | +14.29% | 14 | 566 | 45.27% |
| FB210917P00180000 | 2021-02-26 12:56PM EST | 180.00 | 4.15 | 4.55 | 5.00 | -0.80 | -16.16% | 190 | 451 | 44.35% |
| FB210917P00185000 | 2021-02-26 1:10PM EST | 185.00 | 4.55 | 5.30 | 5.85 | +0.30 | +7.06% | 78 | 785 | 44.10% |
| FB210917P00190000 | 2021-02-26 1:35PM EST | 190.00 | 5.35 | 5.00 | 6.70 | -1.45 | -21.32% | 219 | 1,387 | 43.60% |
| FB210917P00195000 | 2021-02-26 3:31PM EST | 195.00 | 6.25 | 4.80 | 8.75 | -1.20 | -16.11% | 46 | 618 | 45.53% |
| FB210917P00200000 | 2021-02-26 3:52PM EST | 200.00 | 7.15 | 5.80 | 9.00 | -1.30 | -15.38% | 238 | 7,682 | 43.32% |
| FB210917P00205000 | 2021-02-26 2:44PM EST | 205.00 | 8.10 | 7.00 | 9.80 | -1.55 | -16.06% | 28 | 126 | 42.17% |
| FB210917P00210000 | 2021-02-25 1:22PM EST | 210.00 | 8.95 | 8.35 | 11.10 | -1.25 | -12.25% | 18 | 2,437 | 41.83% |
| FB210917P00215000 | 2021-02-26 1:49PM EST | 215.00 | 10.62 | 9.65 | 12.50 | -1.68 | -13.66% | 82 | 309 | 41.47% |
| FB210917P00220000 | 2021-02-26 1:36PM EST | 220.00 | 11.60 | 12.70 | 14.05 | -2.45 | -17.44% | 275 | 4,038 | 41.17% |
| FB210917P00225000 | 2021-02-24 1:00PM EST | 225.00 | 15.00 | 12.75 | 15.70 | +2.15 | +16.73% | 109 | 1,501 | 40.83% |
| FB210917P00230000 | 2021-02-26 10:37AM EST | 230.00 | 16.85 | 15.15 | 17.50 | +0.65 | +4.01% | 157 | 3,360 | 40.54% |
| FB210917P00235000 | 2021-02-26 10:17AM EST | 235.00 | 16.70 | 16.50 | 19.45 | -1.95 | -10.46% | 140 | 1,398 | 40.29% |
| FB210917P00240000 | 2021-02-26 3:22PM EST | 240.00 | 18.25 | 18.50 | 21.40 | -3.35 | -15.51% | 294 | 3,605 | 39.85% |
| FB210917P00245000 | 2021-02-26 1:09PM EST | 245.00 | 20.45 | 22.45 | 25.20 | -0.55 | -2.62% | 70 | 434 | 41.79% |
| FB210917P00250000 | 2021-02-26 3:13PM EST | 250.00 | 22.22 | 24.70 | 27.50 | -2.43 | -9.86% | 130 | 5,812 | 41.44% |
| FB210917P00255000 | 2021-02-26 3:44PM EST | 255.00 | 25.75 | 27.15 | 28.60 | -1.45 | -5.33% | 13 | 521 | 39.35% |
| FB210917P00260000 | 2021-02-26 3:53PM EST | 260.00 | 28.20 | 28.00 | 32.55 | -1.85 | -6.16% | 51 | 2,666 | 40.88% |
| FB210917P00265000 | 2021-02-26 2:40PM EST | 265.00 | 29.85 | 32.40 | 34.00 | -4.68 | -13.55% | 3 | 486 | 38.95% |
| FB210917P00270000 | 2021-02-26 3:41PM EST | 270.00 | 33.10 | 33.50 | 36.90 | -2.20 | -6.23% | 13 | 3,191 | 38.77% |
| FB210917P00275000 | 2021-02-26 1:06PM EST | 275.00 | 35.60 | 38.20 | 39.85 | -1.05 | -2.86% | 10 | 452 | 38.49% |
| FB210917P00280000 | 2021-02-26 3:13PM EST | 280.00 | 37.82 | 41.25 | 42.90 | -3.07 | -7.51% | 30 | 1,420 | 38.19% |
| FB210917P00285000 | 2021-02-26 3:57PM EST | 285.00 | 42.90 | 44.45 | 46.10 | +1.95 | +4.76% | 3 | 263 | 37.92% |
| FB210917P00290000 | 2021-02-23 3:32PM EST | 290.00 | 43.23 | 46.30 | 49.75 | 0.00 | - | 4 | 267 | 38.12% |
| FB210917P00295000 | 2021-02-26 3:57PM EST | 295.00 | 49.65 | 51.20 | 53.25 | +5.50 | +12.46% | 1 | 71 | 37.97% |
| FB210917P00300000 | 2021-02-19 3:49PM EST | 300.00 | 51.24 | 54.75 | 56.90 | +1.24 | +2.48% | 1 | 4,271 | 37.88% |
| FB210917P00305000 | 2021-02-16 12:23PM EST | 305.00 | 48.35 | 58.45 | 60.65 | 0.00 | - | 2 | 13 | 37.80% |
| FB210917P00310000 | 2021-01-28 9:45AM EST | 310.00 | 52.02 | 62.20 | 64.45 | 0.00 | - | 10 | 117 | 37.66% |
| FB210917P00315000 | 2021-01-28 9:41AM EST | 315.00 | 53.75 | 66.05 | 68.40 | 0.00 | - | - | 2 | 37.62% |
| FB210917P00320000 | 2021-01-11 2:58PM EST | 320.00 | 73.50 | 60.80 | 61.45 | 0.00 | - | 4 | 8 | 0.00% |
| FB210917P00325000 | 2021-02-10 11:19AM EST | 325.00 | 66.40 | 74.10 | 76.55 | 0.00 | - | - | 2 | 37.55% |
| FB210917P00330000 | 2021-02-16 10:52AM EST | 330.00 | 65.57 | 78.25 | 80.75 | 0.00 | - | 2 | 58 | 37.54% |
| FB210917P00335000 | 2021-02-16 12:15PM EST | 335.00 | 70.60 | 82.45 | 85.00 | 0.00 | - | 3 | 3 | 37.51% |
| FB210917P00340000 | 2021-01-07 12:52PM EST | 340.00 | 80.50 | 79.45 | 80.35 | 0.00 | - | 2 | 56 | 0.00% |
| FB210917P00345000 | 2021-02-10 3:54PM EST | 345.00 | 81.50 | 91.15 | 93.45 | 0.00 | - | - | 4 | 37.00% |
| FB210917P00350000 | 2021-01-14 9:39AM EST | 350.00 | 102.75 | 85.20 | 86.50 | 0.00 | - | 10 | 108 | 0.00% |
| FB210917P00360000 | 2020-12-31 9:45AM EST | 360.00 | 91.65 | 107.05 | 108.45 | 0.00 | - | 10 | 30 | 40.34% |
| FB210917P00370000 | 2021-01-06 2:24PM EST | 370.00 | 109.59 | 105.45 | 106.25 | 0.00 | - | 10 | 27 | 0.00% |
| FB210917P00380000 | 2021-02-23 12:00PM EST | 380.00 | 119.65 | 122.10 | 126.60 | 0.00 | - | 10 | 50 | 40.13% |
| FB210917P00390000 | 2020-12-22 12:42PM EST | 390.00 | 128.05 | 120.75 | 121.70 | 0.00 | - | 10 | 16 | 0.00% |
| FB210917P00400000 | 2020-12-02 12:40PM EST | 400.00 | 117.05 | 129.40 | 130.50 | 0.00 | - | 2 | 9 | 0.00% |
| FB210917P00410000 | 2020-12-14 9:47AM EST | 410.00 | 136.70 | 158.75 | 160.55 | 0.00 | - | - | 10 | 52.61% |
| FB210917P00420000 | 2020-12-21 10:13AM EST | 420.00 | 152.80 | 148.65 | 150.20 | 0.00 | - | 40 | 112 | 0.00% |
| FB210917P00430000 | 2020-11-16 12:05AM EST | 430.00 | 146.80 | 157.95 | 159.00 | 0.00 | - | - | 10 | 0.00% |
| FB210917P00460000 | 2021-01-28 9:38AM EST | 460.00 | 176.80 | 200.50 | 204.95 | 0.00 | - | 1 | 0 | 47.60% |
| FB210917P00480000 | 2021-01-28 9:33AM EST | 480.00 | 199.85 | 220.50 | 224.75 | 0.00 | - | - | 1 | 49.38% |
| FB210917P00500000 | 2021-01-28 9:45AM EST | 500.00 | 218.65 | 240.50 | 244.65 | 0.00 | - | - | 0 | 51.36% |
| FB210917P00520000 | 2021-01-28 9:45AM EST | 520.00 | 239.25 | 260.50 | 264.70 | 0.00 | - | - | 0 | 53.85% |
| FB210917P00540000 | 2021-01-28 9:36AM EST | 540.00 | 255.45 | 280.50 | 284.70 | 0.00 | - | - | 0 | 56.02% |
| FB210917P00560000 | 2021-01-28 9:48AM EST | 560.00 | 281.25 | 300.50 | 304.70 | 0.00 | - | - | 0 | 58.08% |
© 2021 Verizon Media. Todos los derechos reservados.
