Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
8.143,90+0,70(+0,01%)Euro Stoxx 50
3.501,73-6,25(-0,18%)Dólar/Euro
1,1902+0,0006(+0,05%)
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210917C00135000 | 2020-11-12 12:16PM EST | 135.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 0.00% |
| FB210917C00140000 | 2020-10-28 8:51AM EST | 140.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FB210917C00150000 | 2020-10-22 9:59AM EST | 150.00 | 132.85 | 122.10 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| FB210917C00160000 | 2020-10-21 10:28AM EST | 160.00 | 124.65 | 114.05 | 114.85 | 0.00 | - | - | 0 | 0.00% |
| FB210917C00170000 | 2020-10-26 11:38AM EST | 170.00 | 115.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FB210917C00175000 | 2020-11-02 11:38AM EST | 175.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FB210917C00180000 | 2020-10-29 11:20AM EST | 180.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FB210917C00185000 | 2020-11-23 3:12PM EST | 185.00 | 92.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FB210917C00190000 | 2020-11-16 10:04AM EST | 190.00 | 94.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FB210917C00195000 | 2020-11-09 10:18AM EST | 195.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 49 | 53 | 0.00% |
| FB210917C00200000 | 2020-11-24 3:31PM EST | 200.00 | 86.08 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| FB210917C00210000 | 2020-11-17 12:44PM EST | 210.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FB210917C00220000 | 2020-11-24 3:41PM EST | 220.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FB210917C00230000 | 2020-11-24 11:56AM EST | 230.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 0.00% |
| FB210917C00240000 | 2020-11-24 3:19PM EST | 240.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 205 | 240 | 0.00% |
| FB210917C00250000 | 2020-11-23 10:05AM EST | 250.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| FB210917C00260000 | 2020-11-24 12:48PM EST | 260.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| FB210917C00270000 | 2020-11-24 3:56PM EST | 270.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 44 | 642 | 0.00% |
| FB210917C00280000 | 2020-11-24 12:01PM EST | 280.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 0.39% |
| FB210917C00290000 | 2020-11-24 3:20PM EST | 290.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 41 | 601 | 1.56% |
| FB210917C00300000 | 2020-11-24 3:13PM EST | 300.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 31 | 4,180 | 1.56% |
| FB210917C00310000 | 2020-11-24 2:52PM EST | 310.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 3.13% |
| FB210917C00320000 | 2020-11-24 11:48AM EST | 320.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 434 | 430 | 3.13% |
| FB210917C00330000 | 2020-11-24 1:35PM EST | 330.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 3.13% |
| FB210917C00340000 | 2020-11-24 3:40PM EST | 340.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 6.25% |
| FB210917C00350000 | 2020-11-24 3:53PM EST | 350.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,145 | 6.25% |
| FB210917C00360000 | 2020-11-24 1:35PM EST | 360.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 30 | 148 | 6.25% |
| FB210917C00370000 | 2020-11-24 3:11PM EST | 370.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| FB210917C00380000 | 2020-11-16 9:31AM EST | 380.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| FB210917C00390000 | 2020-11-16 3:53PM EST | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| FB210917C00400000 | 2020-11-24 3:58PM EST | 400.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| FB210917C00410000 | 2020-11-05 2:06PM EST | 410.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FB210917C00420000 | 2020-11-19 10:09AM EST | 420.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| FB210917C00430000 | 2020-11-24 3:44PM EST | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 12.50% |
| FB210917C00440000 | 2020-11-23 10:34AM EST | 440.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| FB210917C00460000 | 2020-11-23 3:09PM EST | 460.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FB210917C00480000 | 2020-11-02 10:22AM EST | 480.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB210917C00500000 | 2020-11-23 10:51AM EST | 500.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| FB210917C00540000 | 2020-11-24 9:39AM EST | 540.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 12.50% |
| FB210917C00560000 | 2020-11-23 9:30AM EST | 560.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210917P00135000 | 2020-11-06 9:45AM EST | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| FB210917P00140000 | 2020-11-23 12:34PM EST | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FB210917P00145000 | 2020-11-23 12:33PM EST | 145.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FB210917P00150000 | 2020-11-23 2:45PM EST | 150.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| FB210917P00155000 | 2020-11-17 9:59AM EST | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| FB210917P00160000 | 2020-11-19 2:35PM EST | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 57 | 227 | 12.50% |
| FB210917P00165000 | 2020-11-24 9:42AM EST | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| FB210917P00170000 | 2020-11-24 11:52AM EST | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 51 | 118 | 12.50% |
| FB210917P00175000 | 2020-11-24 1:37PM EST | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 195 | 12.50% |
| FB210917P00180000 | 2020-11-23 10:44AM EST | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 12.50% |
| FB210917P00185000 | 2020-11-24 3:49PM EST | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| FB210917P00190000 | 2020-11-20 3:29PM EST | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 6.25% |
| FB210917P00195000 | 2020-11-24 2:20PM EST | 195.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 52 | 211 | 6.25% |
| FB210917P00200000 | 2020-11-24 1:26PM EST | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 239 | 6.25% |
| FB210917P00210000 | 2020-11-24 3:11PM EST | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 72 | 1,228 | 6.25% |
| FB210917P00220000 | 2020-11-24 1:26PM EST | 220.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 58 | 523 | 6.25% |
| FB210917P00230000 | 2020-11-24 3:02PM EST | 230.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 72 | 1,041 | 3.13% |
| FB210917P00240000 | 2020-11-24 3:02PM EST | 240.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 118 | 980 | 3.13% |
| FB210917P00250000 | 2020-11-24 3:09PM EST | 250.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1,054 | 2,169 | 3.13% |
| FB210917P00260000 | 2020-11-24 11:54AM EST | 260.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 97 | 1,489 | 1.56% |
| FB210917P00270000 | 2020-11-24 1:26PM EST | 270.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 47 | 173 | 0.39% |
| FB210917P00280000 | 2020-11-24 1:56PM EST | 280.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 167 | 648 | 0.00% |
| FB210917P00290000 | 2020-11-19 10:38AM EST | 290.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| FB210917P00300000 | 2020-11-24 1:26PM EST | 300.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 7 | 3,370 | 0.00% |
| FB210917P00310000 | 2020-11-09 2:55PM EST | 310.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | 59 | 92 | 0.00% |
| FB210917P00330000 | 2020-11-09 1:20PM EST | 330.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 29 | 62 | 0.00% |
| FB210917P00340000 | 2020-11-03 11:37AM EST | 340.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| FB210917P00350000 | 2020-10-30 1:59PM EST | 350.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 52 | 95 | 0.00% |
| FB210917P00360000 | 2020-11-04 2:21PM EST | 360.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| FB210917P00370000 | 2020-11-05 10:19AM EST | 370.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| FB210917P00390000 | 2020-11-02 10:10AM EST | 390.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FB210917P00400000 | 2020-11-02 3:44PM EST | 400.00 | 144.85 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FB210917P00420000 | 2020-11-16 12:05AM EST | 420.00 | 137.15 | 0.00 | 0.00 | 0.00 | - | - | 62 | 0.00% |
| FB210917P00430000 | 2020-11-16 12:05AM EST | 430.00 | 146.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
