Mercados españoles cerrados

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
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
FB210917C001300002021-02-18 3:54PM EST130.00141.17127.00131.000.00-2354.32%
FB210917C001350002021-01-25 9:53AM EST135.00144.85126.85128.400.00-164770.25%
FB210917C001400002021-01-28 11:11AM EST140.00124.75117.45121.50+6.65+5.63%25452.30%
FB210917C001450002021-02-25 3:05PM EST145.00113.75112.60117.000.00-1251.55%
FB210917C001500002021-02-10 2:35PM EST150.00124.00107.95112.000.00-11558.55%
FB210917C001550002021-01-28 2:47PM EST155.00114.70103.10107.500.00-1257.47%
FB210917C001600002021-02-22 10:43AM EST160.00101.0098.65103.000.00-113456.27%
FB210917C001650002020-12-23 9:46AM EST165.00106.22113.80115.150.00--893.17%
FB210917C001700002021-02-25 3:01PM EST170.0091.0489.6593.500.00-3552.17%
FB210917C001750002021-02-09 3:31PM EST175.0098.7785.2089.500.00-1752.15%
FB210917C001800002021-02-16 9:34AM EST180.0089.1081.4084.10+1.10+1.25%61648.35%
FB210917C001850002021-02-26 2:19PM EST185.0082.5076.3580.50+0.60+0.73%813249.07%
FB210917C001900002021-02-16 9:51AM EST190.0088.5072.3576.500.00-27348.56%
FB210917C001950002021-02-18 1:36PM EST195.0076.0068.0072.50-3.82-4.79%85947.88%
FB210917C002000002021-02-26 1:17PM EST200.0071.2065.2068.50+4.91+7.41%6028447.04%
FB210917C002050002021-02-26 1:35PM EST205.0067.6561.8063.75+6.65+10.90%77144.68%
FB210917C002100002021-02-25 2:00PM EST210.0063.1957.7059.95+5.26+9.08%212644.02%
FB210917C002150002021-02-26 9:37AM EST215.0056.0654.3056.30+1.71+3.15%18843.46%
FB210917C002200002021-02-25 1:01PM EST220.0055.3350.7552.80+3.88+7.54%543742.98%
FB210917C002250002021-02-22 1:08PM EST225.0053.8047.4049.400.00-32342.49%
FB210917C002300002021-02-25 3:01PM EST230.0048.0044.2046.05+3.37+7.55%21,00141.91%
FB210917C002350002021-02-24 1:22PM EST235.0046.9241.1543.000.00-164041.61%
FB210917C002400002021-02-26 3:45PM EST240.0043.0138.5041.50+5.01+13.18%349343.31%
FB210917C002450002021-02-25 1:41PM EST245.0035.9635.4538.500.00-1238442.70%
FB210917C002500002021-02-26 1:06PM EST250.0034.5532.9034.40+2.45+7.63%1211,69640.45%
FB210917C002550002021-02-26 9:40AM EST255.0031.9530.2531.95+2.45+8.31%1519940.30%
FB210917C002600002021-02-26 12:36PM EST260.0032.0026.4030.80+4.60+16.79%271,09241.69%
FB210917C002650002021-02-26 2:04PM EST265.0028.5025.2028.50+2.75+10.68%3242141.39%
FB210917C002700002021-02-26 3:37PM EST270.0025.0024.0025.00+2.00+8.70%342,74839.38%
FB210917C002750002021-02-26 3:57PM EST275.0023.7019.8024.50+2.50+11.79%111,05941.13%
FB210917C002800002021-02-26 3:57PM EST280.0021.7517.9522.50+2.74+14.41%522,63640.77%
FB210917C002850002021-02-26 1:04PM EST285.0020.7016.6019.35-0.99-4.56%693,82738.74%
FB210917C002900002021-02-26 2:46PM EST290.0019.1514.5519.00-1.15-5.67%1831,36740.29%
FB210917C002950002021-02-26 12:44PM EST295.0016.7014.0516.20+1.70+11.33%938238.40%
FB210917C003000002021-02-26 3:59PM EST300.0014.0013.5516.50+0.90+6.87%1126,95240.63%
FB210917C003050002021-02-25 3:47PM EST305.0012.4510.4015.00-0.05-0.40%148140.26%
FB210917C003100002021-02-26 11:49AM EST310.0013.109.1013.40+1.40+11.97%391,34439.60%
FB210917C003150002021-02-26 12:50PM EST315.0011.858.0512.20+1.55+15.05%1811839.39%
FB210917C003200002021-02-26 1:06PM EST320.0010.708.0011.40+1.22+12.87%31,01939.66%
FB210917C003250002021-02-26 12:49PM EST325.009.806.1010.20+1.55+18.79%1718739.20%
FB210917C003300002021-02-26 12:09PM EST330.009.056.259.25+1.40+18.30%958139.01%
FB210917C003350002021-02-23 3:09PM EST335.006.605.459.000.00-59339.89%
FB210917C003400002021-02-26 10:04AM EST340.006.454.257.60+0.20+3.20%556438.68%
FB210917C003450002021-02-23 9:32AM EST345.005.653.206.000.00-4311036.82%
FB210917C003500002021-02-25 3:53PM EST350.005.054.805.450.00-932,16136.82%
FB210917C003550002021-02-25 12:39PM EST355.004.852.786.35+0.20+4.30%68639.78%
FB210917C003600002021-02-26 12:01PM EST360.004.701.604.45+0.40+9.30%1331236.73%
FB210917C003700002021-02-26 9:37AM EST370.003.801.153.70+0.56+17.28%654236.85%
FB210917C003800002021-02-26 12:52PM EST380.003.251.435.00+0.54+19.93%7870341.97%
FB210917C003900002021-02-25 1:58PM EST390.002.311.095.000.00-41,47643.84%
FB210917C004000002021-02-26 3:41PM EST400.002.091.004.50+0.19+10.00%1042744.38%
FB210917C004100002021-02-25 3:55PM EST410.001.590.111.82+0.02+1.27%317037.54%
FB210917C004200002021-02-26 1:28PM EST420.001.580.001.56+0.05+3.27%418437.84%
FB210917C004300002021-02-24 2:59PM EST430.001.430.001.350.00-110038.20%
FB210917C004400002021-02-26 3:03PM EST440.001.161.001.18+0.14+13.73%236338.60%
FB210917C004600002021-02-26 1:59PM EST460.000.920.130.93+0.11+13.58%16139.50%
FB210917C004800002021-02-26 1:33PM EST480.000.690.600.76-0.01-1.43%211640.50%
FB210917C005000002021-02-25 3:40PM EST500.000.500.410.640.00-631641.58%
FB210917C005200002021-02-23 12:27PM EST520.000.430.000.540.00-222842.53%
FB210917C005400002021-02-23 3:28PM EST540.000.390.000.480.00-119143.70%
FB210917C005600002021-02-26 2:41PM EST560.000.370.330.42+0.07+23.33%3490244.68%
Ventaspara17 de septiembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210917P001300002021-02-26 1:21PM EST130.000.960.001.23-0.20-17.24%297253.17%
FB210917P001350002021-02-25 1:32PM EST135.001.210.114.050.00-1568856.40%
FB210917P001400002021-02-23 9:37AM EST140.001.410.111.64+0.24+20.51%110350.98%
FB210917P001450002021-02-24 10:20AM EST145.001.360.141.890.00-5924049.96%
FB210917P001500002021-02-26 3:41PM EST150.001.731.002.18-0.14-7.49%2017,63849.02%
FB210917P001550002021-02-12 10:17AM EST155.002.330.222.52+0.76+48.41%419348.17%
FB210917P001600002021-02-26 11:03AM EST160.002.500.425.00+0.20+8.70%847155.05%
FB210917P001650002021-02-26 1:02PM EST165.002.700.553.35+0.86+46.74%7098546.59%
FB210917P001700002021-02-25 3:44PM EST170.003.401.345.00-0.35-9.33%2375749.57%
FB210917P001750002021-02-24 1:58PM EST175.003.603.954.45+0.45+14.29%1456645.27%
FB210917P001800002021-02-26 12:56PM EST180.004.154.555.00-0.80-16.16%19045144.35%
FB210917P001850002021-02-26 1:10PM EST185.004.555.305.85+0.30+7.06%7878544.10%
FB210917P001900002021-02-26 1:35PM EST190.005.355.006.70-1.45-21.32%2191,38743.60%
FB210917P001950002021-02-26 3:31PM EST195.006.254.808.75-1.20-16.11%4661845.53%
FB210917P002000002021-02-26 3:52PM EST200.007.155.809.00-1.30-15.38%2387,68243.32%
FB210917P002050002021-02-26 2:44PM EST205.008.107.009.80-1.55-16.06%2812642.17%
FB210917P002100002021-02-25 1:22PM EST210.008.958.3511.10-1.25-12.25%182,43741.83%
FB210917P002150002021-02-26 1:49PM EST215.0010.629.6512.50-1.68-13.66%8230941.47%
FB210917P002200002021-02-26 1:36PM EST220.0011.6012.7014.05-2.45-17.44%2754,03841.17%
FB210917P002250002021-02-24 1:00PM EST225.0015.0012.7515.70+2.15+16.73%1091,50140.83%
FB210917P002300002021-02-26 10:37AM EST230.0016.8515.1517.50+0.65+4.01%1573,36040.54%
FB210917P002350002021-02-26 10:17AM EST235.0016.7016.5019.45-1.95-10.46%1401,39840.29%
FB210917P002400002021-02-26 3:22PM EST240.0018.2518.5021.40-3.35-15.51%2943,60539.85%
FB210917P002450002021-02-26 1:09PM EST245.0020.4522.4525.20-0.55-2.62%7043441.79%
FB210917P002500002021-02-26 3:13PM EST250.0022.2224.7027.50-2.43-9.86%1305,81241.44%
FB210917P002550002021-02-26 3:44PM EST255.0025.7527.1528.60-1.45-5.33%1352139.35%
FB210917P002600002021-02-26 3:53PM EST260.0028.2028.0032.55-1.85-6.16%512,66640.88%
FB210917P002650002021-02-26 2:40PM EST265.0029.8532.4034.00-4.68-13.55%348638.95%
FB210917P002700002021-02-26 3:41PM EST270.0033.1033.5036.90-2.20-6.23%133,19138.77%
FB210917P002750002021-02-26 1:06PM EST275.0035.6038.2039.85-1.05-2.86%1045238.49%
FB210917P002800002021-02-26 3:13PM EST280.0037.8241.2542.90-3.07-7.51%301,42038.19%
FB210917P002850002021-02-26 3:57PM EST285.0042.9044.4546.10+1.95+4.76%326337.92%
FB210917P002900002021-02-23 3:32PM EST290.0043.2346.3049.750.00-426738.12%
FB210917P002950002021-02-26 3:57PM EST295.0049.6551.2053.25+5.50+12.46%17137.97%
FB210917P003000002021-02-19 3:49PM EST300.0051.2454.7556.90+1.24+2.48%14,27137.88%
FB210917P003050002021-02-16 12:23PM EST305.0048.3558.4560.650.00-21337.80%
FB210917P003100002021-01-28 9:45AM EST310.0052.0262.2064.450.00-1011737.66%
FB210917P003150002021-01-28 9:41AM EST315.0053.7566.0568.400.00--237.62%
FB210917P003200002021-01-11 2:58PM EST320.0073.5060.8061.450.00-480.00%
FB210917P003250002021-02-10 11:19AM EST325.0066.4074.1076.550.00--237.55%
FB210917P003300002021-02-16 10:52AM EST330.0065.5778.2580.750.00-25837.54%
FB210917P003350002021-02-16 12:15PM EST335.0070.6082.4585.000.00-3337.51%
FB210917P003400002021-01-07 12:52PM EST340.0080.5079.4580.350.00-2560.00%
FB210917P003450002021-02-10 3:54PM EST345.0081.5091.1593.450.00--437.00%
FB210917P003500002021-01-14 9:39AM EST350.00102.7585.2086.500.00-101080.00%
FB210917P003600002020-12-31 9:45AM EST360.0091.65107.05108.450.00-103040.34%
FB210917P003700002021-01-06 2:24PM EST370.00109.59105.45106.250.00-10270.00%
FB210917P003800002021-02-23 12:00PM EST380.00119.65122.10126.600.00-105040.13%
FB210917P003900002020-12-22 12:42PM EST390.00128.05120.75121.700.00-10160.00%
FB210917P004000002020-12-02 12:40PM EST400.00117.05129.40130.500.00-290.00%
FB210917P004100002020-12-14 9:47AM EST410.00136.70158.75160.550.00--1052.61%
FB210917P004200002020-12-21 10:13AM EST420.00152.80148.65150.200.00-401120.00%
FB210917P004300002020-11-16 12:05AM EST430.00146.80157.95159.000.00--100.00%
FB210917P004600002021-01-28 9:38AM EST460.00176.80200.50204.950.00-1047.60%
FB210917P004800002021-01-28 9:33AM EST480.00199.85220.50224.750.00--149.38%
FB210917P005000002021-01-28 9:45AM EST500.00218.65240.50244.650.00--051.36%
FB210917P005200002021-01-28 9:45AM EST520.00239.25260.50264.700.00--053.85%
FB210917P005400002021-01-28 9:36AM EST540.00255.45280.50284.700.00--056.02%
FB210917P005600002021-01-28 9:48AM EST560.00281.25300.50304.700.00--058.08%