Mercados españoles cerrados en 1 hr 50 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,27-1,65 (-0,60%)
A partir del 9:40AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210917C001350002020-11-12 12:16PM EST135.00146.000.000.000.00-26430.00%
FB210917C001400002020-10-28 8:51AM EST140.00137.000.000.000.00--20.00%
FB210917C001500002020-10-22 9:59AM EST150.00132.85122.10123.500.00-220.00%
FB210917C001600002020-10-21 10:28AM EST160.00124.65114.05114.850.00--00.00%
FB210917C001700002020-10-26 11:38AM EST170.00115.880.000.000.00--50.00%
FB210917C001750002020-11-02 11:38AM EST175.0097.750.000.000.00-140.00%
FB210917C001800002020-10-29 11:20AM EST180.00111.350.000.000.00--10.00%
FB210917C001850002020-11-23 3:12PM EST185.0092.010.000.000.00-120.00%
FB210917C001900002020-11-16 10:04AM EST190.0094.480.000.000.00-150.00%
FB210917C001950002020-11-09 10:18AM EST195.00104.250.000.000.00-49530.00%
FB210917C002000002020-11-24 3:31PM EST200.0086.080.000.000.00-1690.00%
FB210917C002100002020-11-17 12:44PM EST210.0076.750.000.000.00-1300.00%
FB210917C002200002020-11-24 3:41PM EST220.0071.000.000.000.00-1290.00%
FB210917C002300002020-11-24 11:56AM EST230.0061.300.000.000.00-28310.00%
FB210917C002400002020-11-24 3:19PM EST240.0056.500.000.000.00-2052400.00%
FB210917C002500002020-11-23 10:05AM EST250.0045.000.000.000.00-21040.00%
FB210917C002600002020-11-24 12:48PM EST260.0044.850.000.000.00-32080.00%
FB210917C002700002020-11-24 3:56PM EST270.0039.420.000.000.00-446420.00%
FB210917C002800002020-11-24 12:01PM EST280.0032.800.000.000.00-122620.39%
FB210917C002900002020-11-24 3:20PM EST290.0030.080.000.000.00-416011.56%
FB210917C003000002020-11-24 3:13PM EST300.0026.330.000.000.00-314,1801.56%
FB210917C003100002020-11-24 2:52PM EST310.0022.350.000.000.00-133533.13%
FB210917C003200002020-11-24 11:48AM EST320.0018.300.000.000.00-4344303.13%
FB210917C003300002020-11-24 1:35PM EST330.0015.600.000.000.00-51783.13%
FB210917C003400002020-11-24 3:40PM EST340.0014.300.000.000.00-21476.25%
FB210917C003500002020-11-24 3:53PM EST350.0012.150.000.000.00-121,1456.25%
FB210917C003600002020-11-24 1:35PM EST360.009.500.000.000.00-301486.25%
FB210917C003700002020-11-24 3:11PM EST370.008.500.000.000.00-196.25%
FB210917C003800002020-11-16 9:31AM EST380.008.000.000.000.00-10326.25%
FB210917C003900002020-11-16 3:53PM EST390.005.000.000.000.00-21206.25%
FB210917C004000002020-11-24 3:58PM EST400.005.250.000.000.00-2276.25%
FB210917C004100002020-11-05 2:06PM EST410.003.600.000.000.00-356.25%
FB210917C004200002020-11-19 10:09AM EST420.003.650.000.000.00-13012.50%
FB210917C004300002020-11-24 3:44PM EST430.003.200.000.000.00-115312.50%
FB210917C004400002020-11-23 10:34AM EST440.002.350.000.000.00-110712.50%
FB210917C004600002020-11-23 3:09PM EST460.001.940.000.000.00-1312.50%
FB210917C004800002020-11-02 10:22AM EST480.002.580.000.000.00-1012.50%
FB210917C005000002020-11-23 10:51AM EST500.001.180.000.000.00-13012.50%
FB210917C005400002020-11-24 9:39AM EST540.000.810.000.000.00-272612.50%
FB210917C005600002020-11-23 9:30AM EST560.000.620.000.000.00-89212.50%
Ventaspara17 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210917P001350002020-11-06 9:45AM EST135.001.800.000.000.00-52912.50%
FB210917P001400002020-11-23 12:34PM EST140.001.700.000.000.00-1612.50%
FB210917P001450002020-11-23 12:33PM EST145.002.020.000.000.00-1212.50%
FB210917P001500002020-11-23 2:45PM EST150.002.180.000.000.00-21912.50%
FB210917P001550002020-11-17 9:59AM EST155.002.750.000.000.00-2512.50%
FB210917P001600002020-11-19 2:35PM EST160.003.100.000.000.00-5722712.50%
FB210917P001650002020-11-24 9:42AM EST165.003.400.000.000.00-130412.50%
FB210917P001700002020-11-24 11:52AM EST170.003.550.000.000.00-5111812.50%
FB210917P001750002020-11-24 1:37PM EST175.004.100.000.000.00-4319512.50%
FB210917P001800002020-11-23 10:44AM EST180.005.750.000.000.00-2211812.50%
FB210917P001850002020-11-24 3:49PM EST185.005.250.000.000.00-1536.25%
FB210917P001900002020-11-20 3:29PM EST190.006.800.000.000.00-32216.25%
FB210917P001950002020-11-24 2:20PM EST195.006.850.000.000.00-522116.25%
FB210917P002000002020-11-24 1:26PM EST200.008.000.000.000.00-132396.25%
FB210917P002100002020-11-24 3:11PM EST210.009.800.000.000.00-721,2286.25%
FB210917P002200002020-11-24 1:26PM EST220.0012.700.000.000.00-585236.25%
FB210917P002300002020-11-24 3:02PM EST230.0015.330.000.000.00-721,0413.13%
FB210917P002400002020-11-24 3:02PM EST240.0018.680.000.000.00-1189803.13%
FB210917P002500002020-11-24 3:09PM EST250.0022.350.000.000.00-1,0542,1693.13%
FB210917P002600002020-11-24 11:54AM EST260.0027.450.000.000.00-971,4891.56%
FB210917P002700002020-11-24 1:26PM EST270.0032.150.000.000.00-471730.39%
FB210917P002800002020-11-24 1:56PM EST280.0036.900.000.000.00-1676480.00%
FB210917P002900002020-11-19 10:38AM EST290.0045.450.000.000.00-8500.00%
FB210917P003000002020-11-24 1:26PM EST300.0049.250.000.000.00-73,3700.00%
FB210917P003100002020-11-09 2:55PM EST310.0053.390.000.000.00-59920.00%
FB210917P003300002020-11-09 1:20PM EST330.0064.100.000.000.00-29620.00%
FB210917P003400002020-11-03 11:37AM EST340.0085.500.000.000.00-2410.00%
FB210917P003500002020-10-30 1:59PM EST350.0077.850.000.000.00-52950.00%
FB210917P003600002020-11-04 2:21PM EST360.0086.200.000.000.00-2200.00%
FB210917P003700002020-11-05 10:19AM EST370.0089.750.000.000.00-530.00%
FB210917P003900002020-11-02 10:10AM EST390.00128.900.000.000.00-120.00%
FB210917P004000002020-11-02 3:44PM EST400.00144.850.000.000.00-780.00%
FB210917P004200002020-11-16 12:05AM EST420.00137.150.000.000.00--620.00%
FB210917P004300002020-11-16 12:05AM EST430.00146.800.000.000.00--100.00%