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
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121C000050002021-02-24 11:45AM EST5.00257.35249.90254.500.00-8504296.88%
FB220121C000100002021-01-22 12:12PM EST10.00266.71249.50254.500.00-193288.97%
FB220121C000150002020-12-29 9:32AM EST15.00262.10249.00251.250.00-25290.82%
FB220121C000200002020-09-21 12:19PM EST20.00228.10261.65262.650.00-1130.00%
FB220121C000250002021-02-18 12:43PM EST25.00243.32230.00234.500.00-1436147.78%
FB220121C000300002021-01-28 9:33AM EST30.00251.72225.00229.500.00-115135.16%
FB220121C000350002020-07-09 3:58PM EST35.00182.360.000.000.00--10.00%
FB220121C000400002020-07-09 3:58PM EST40.00152.000.000.000.00-220.00%
FB220121C000450002020-07-09 2:03PM EST45.00200.00221.70226.500.00-78178.66%
FB220121C000500002021-02-18 12:44PM EST50.00213.00205.05210.00+0.05+0.02%1175107.18%
FB220121C000550002020-10-18 11:11PM EST55.00225.050.000.000.00--00.00%
FB220121C000600002021-02-17 11:39AM EST60.00210.78195.45200.000.00-2859.08%
FB220121C000650002020-07-09 3:58PM EST65.0097.400.000.000.00-10150.00%
FB220121C000700002021-02-16 12:03PM EST70.00205.12185.55190.500.00-11162.94%
FB220121C000750002021-01-14 12:02PM EST75.00175.36194.00198.950.00-19134.38%
FB220121C000800002021-02-26 11:53AM EST80.00184.70175.55180.50-7.20-3.75%113056.74%
FB220121C000850002020-08-11 2:46PM EST85.00174.00183.20186.750.00-227116.60%
FB220121C000900002021-02-18 9:33AM EST90.00180.80166.05171.000.00-114158.23%
FB220121C000950002020-12-16 12:34PM EST95.00182.50157.45161.000.00-4680.00%
FB220121C001000002021-02-24 3:37PM EST100.00167.75156.05161.000.00-688752.81%
FB220121C001050002021-02-22 11:51AM EST105.00156.46151.55156.50-1.70-1.07%148454.52%
FB220121C001100002021-02-19 3:43PM EST110.00152.85147.00151.500.00-142453.50%
FB220121C001150002021-02-12 9:32AM EST115.00156.79142.05147.000.00-120352.67%
FB220121C001200002021-02-19 11:48AM EST120.00146.00137.25142.000.00-366650.76%
FB220121C001250002021-02-11 10:26AM EST125.00146.95132.55137.500.00-116450.37%
FB220121C001300002021-02-11 3:03PM EST130.00143.00127.80132.500.00-248257.41%
FB220121C001350002021-02-26 9:30AM EST135.00125.01123.10128.00-17.84-12.49%156756.33%
FB220121C001400002021-02-25 3:27PM EST140.00119.15118.50123.500.00-453,02855.18%
FB220121C001450002021-02-09 10:22AM EST145.00131.50113.90118.500.00-120252.62%
FB220121C001500002021-02-25 3:28PM EST150.00118.07109.05114.00+8.07+7.34%11,43451.45%
FB220121C001550002021-02-25 11:24AM EST155.00111.50105.00109.95-0.10-0.09%246651.29%
FB220121C001600002021-02-25 3:18PM EST160.00100.85100.65105.500.00-251,32850.07%
FB220121C001650002021-02-26 3:31PM EST165.00102.0096.55101.50+1.30+1.29%5171149.74%
FB220121C001700002021-02-26 10:28AM EST170.0095.0192.7096.95+2.01+2.16%454748.20%
FB220121C001750002021-02-22 2:41PM EST175.0091.9788.5092.500.00-195946.83%
FB220121C001800002021-02-22 10:43AM EST180.0091.8184.5089.00+1.29+1.43%11,40547.10%
FB220121C001850002021-02-22 2:35PM EST185.0086.5080.5085.000.00-294546.34%
FB220121C001900002021-02-23 9:59AM EST190.0084.1576.7581.000.00-72,78545.50%
FB220121C001950002021-02-25 12:17PM EST195.0074.2973.0077.500.00-3281145.33%
FB220121C002000002021-02-26 3:06PM EST200.0077.2669.8574.00+6.31+8.89%345,49345.02%
FB220121C002050002021-02-24 9:40AM EST205.0068.7066.4070.500.00-188844.59%
FB220121C002100002021-02-26 3:49PM EST210.0069.0062.7567.00+6.55+10.49%680244.05%
FB220121C002150002021-02-25 1:04PM EST215.0061.0659.5064.000.00-298844.05%
FB220121C002200002021-02-26 2:43PM EST220.0062.3356.8061.00+5.54+9.76%33,63743.91%
FB220121C002250002021-02-25 3:15PM EST225.0053.4753.5058.000.00-2697543.66%
FB220121C002300002021-02-26 3:27PM EST230.0056.8551.0055.00+4.60+8.80%31,93743.29%
FB220121C002350002021-02-25 12:57PM EST235.0050.0047.5052.000.00-61,59042.83%
FB220121C002400002021-02-26 9:30AM EST240.0049.5745.8049.50+4.07+8.95%85,73342.82%
FB220121C002500002021-02-26 2:43PM EST250.0044.6340.6044.00+4.88+12.28%475,33941.96%
FB220121C002600002021-02-26 3:52PM EST260.0037.2435.0539.50+2.04+5.80%1,0567,25341.76%
FB220121C002700002021-02-26 3:18PM EST270.0034.0031.2535.00+3.05+9.85%967,48341.18%
FB220121C002800002021-02-26 1:59PM EST280.0030.7527.0031.50+3.75+13.89%917,65141.27%
FB220121C002900002021-02-26 1:04PM EST290.0025.0523.5027.50+1.25+5.25%13011,55140.50%
FB220121C003000002021-02-26 3:57PM EST300.0021.4020.5524.00+0.90+4.39%68116,03839.91%
FB220121C003050002021-02-26 1:10PM EST305.0021.7217.0522.00+2.52+13.12%591,39439.22%
FB220121C003100002021-02-26 11:54AM EST310.0020.7515.5520.50+3.10+17.56%1183,50038.97%
FB220121C003150002021-02-26 11:46AM EST315.0019.2015.0019.10+2.65+16.01%141,11538.75%
FB220121C003200002021-02-26 1:25PM EST320.0016.0013.5518.00+0.80+5.26%694,77138.79%
FB220121C003250002021-02-25 3:17PM EST325.0014.3412.5017.250.00-122,46939.14%
FB220121C003300002021-02-26 3:06PM EST330.0015.8411.6016.50+2.44+18.21%134,17439.45%
FB220121C003350002021-02-26 3:04PM EST335.0014.3011.0015.50+2.20+18.18%751,09339.40%
FB220121C003400002021-02-26 12:32PM EST340.0013.6510.0014.50+1.65+13.75%491,43039.30%
FB220121C003450002021-02-25 3:00PM EST345.0012.329.0513.50+1.52+14.07%22,27239.12%
FB220121C003500002021-02-26 3:54PM EST350.0010.809.2012.20+0.93+9.42%35634,98238.49%
FB220121C003550002021-02-26 1:35PM EST355.0011.107.0011.50+2.20+24.72%760238.55%
FB220121C003600002021-02-26 1:29PM EST360.0010.127.8510.45+1.72+20.48%2164,24738.08%
FB220121C003650002021-02-26 12:27PM EST365.009.305.5010.00+1.30+16.25%1459338.36%
FB220121C003700002021-02-26 12:52PM EST370.008.654.659.50+1.65+23.57%5465538.53%
FB220121C003750002021-02-26 3:24PM EST375.008.054.008.70+1.45+21.97%1744038.21%
FB220121C003800002021-02-26 3:08PM EST380.007.603.508.25+1.05+16.03%1052,45938.36%
FB220121C003850002021-02-25 2:58PM EST385.005.903.058.000.00-1036938.76%
FB220121C003900002021-02-24 12:55PM EST390.005.653.057.500.00-595238.75%
FB220121C003950002021-02-26 12:08PM EST395.005.902.557.50+0.65+12.38%15751739.50%
FB220121C004000002021-02-26 3:25PM EST400.005.504.006.00+0.90+19.57%1313,26337.69%
FB220121C004100002021-02-23 3:16PM EST410.004.101.005.650.00-31,22538.43%
FB220121C004200002021-02-26 11:54AM EST420.004.221.005.25+0.57+15.62%1184839.00%
FB220121C004300002021-02-26 3:24PM EST430.003.501.004.25+0.30+9.37%673238.18%
FB220121C004400002021-02-26 12:43PM EST440.003.452.524.50+0.78+29.21%56,32339.92%
FB220121C004600002021-02-25 2:58PM EST460.002.070.005.000.00-3225443.30%
FB220121C004800002021-02-25 2:58PM EST480.001.600.011.970.00-426737.35%
FB220121C005000002021-02-26 3:57PM EST500.001.401.401.65+0.13+10.24%334,62937.96%
FB220121C005200002021-02-25 3:33PM EST520.001.201.005.00+0.14+13.21%1040849.49%
FB220121C005400002021-02-25 2:09PM EST540.001.010.731.18+0.06+6.32%3044039.10%
FB220121C005600002021-02-26 3:34PM EST560.000.900.731.08+0.15+20.00%272,67840.05%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121P000050002021-02-18 1:28PM EST5.000.020.010.020.00-33,069139.06%
FB220121P000100002021-02-22 9:30AM EST10.000.010.000.01-0.04-80.00%112,157103.13%
FB220121P000150002021-02-01 9:43AM EST15.000.050.000.100.00-2317108.59%
FB220121P000200002021-02-08 11:21AM EST20.000.040.000.150.00-8534101.17%
FB220121P000250002021-02-16 3:31PM EST25.000.050.010.200.00-101,45795.31%
FB220121P000300002021-02-18 9:33AM EST30.000.100.010.250.00-221,96889.84%
FB220121P000350002021-02-16 9:30AM EST35.000.050.020.180.00-129280.86%
FB220121P000400002021-02-26 3:29PM EST40.000.120.121.17+0.02+20.00%6292196.04%
FB220121P000450002021-02-26 3:32PM EST45.000.100.001.69+0.02+25.00%239193.90%
FB220121P000500002021-02-19 1:34PM EST50.000.130.050.200.00-12,52568.07%
FB220121P000550002021-02-16 12:23PM EST55.000.100.050.630.00-17872.61%
FB220121P000600002021-02-25 3:49PM EST60.000.180.000.270.00-141661.13%
FB220121P000650002021-01-12 3:52PM EST65.000.250.000.000.00-215025.00%
FB220121P000700002021-02-23 1:11PM EST70.000.300.010.450.00-530758.50%
FB220121P000750002021-02-12 9:59AM EST75.000.300.200.370.00-123257.03%
FB220121P000800002021-02-25 2:49PM EST80.000.400.000.550.00-121753.96%
FB220121P000850002021-02-19 11:57AM EST85.000.390.000.530.00-312651.03%
FB220121P000900002021-02-23 2:31PM EST90.000.500.000.890.00-355152.15%
FB220121P000950002021-02-23 12:38PM EST95.000.670.250.950.00-15,73051.93%
FB220121P001000002021-02-26 11:40AM EST100.000.750.501.05-0.10-11.76%143,23051.54%
FB220121P001050002021-02-25 10:24AM EST105.001.050.582.090.00-83,36154.05%
FB220121P001100002021-02-26 2:05PM EST110.001.150.704.35-0.04-3.36%10281958.77%
FB220121P001150002021-02-18 11:03AM EST115.001.380.255.000.00-1761056.56%
FB220121P001200002021-02-26 12:20PM EST120.001.400.033.40-0.27-16.17%31,03857.37%
FB220121P001250002021-02-24 10:42AM EST125.001.820.954.300.00-7795651.44%
FB220121P001300002021-02-26 1:48PM EST130.002.050.605.00-0.05-2.38%522,31657.84%
FB220121P001350002021-02-26 1:31PM EST135.002.260.194.40-0.19-7.76%151,08653.27%
FB220121P001400002021-02-26 1:02PM EST140.002.641.504.00-0.11-4.00%493,23349.48%
FB220121P001450002021-02-24 10:14AM EST145.003.051.844.25-0.05-1.61%102,06347.93%
FB220121P001500002021-02-26 1:32PM EST150.003.701.004.15-0.23-5.85%143,75745.33%
FB220121P001550002021-02-26 12:56PM EST155.003.952.006.50+0.35+9.72%81,78549.34%
FB220121P001600002021-02-26 12:32PM EST160.004.402.557.50-0.75-14.56%154,20149.26%
FB220121P001650002021-02-26 12:42PM EST165.005.053.608.50-0.69-12.02%81,87448.99%
FB220121P001700002021-02-26 12:43PM EST170.005.655.658.50-0.95-14.39%93,35346.58%
FB220121P001750002021-02-26 2:31PM EST175.006.505.758.80-1.15-15.03%561,73044.82%
FB220121P001800002021-02-26 12:32PM EST180.007.406.809.30-1.05-12.43%762,82243.43%
FB220121P001850002021-02-26 12:33PM EST185.008.157.7511.50-1.35-14.21%124,23544.91%
FB220121P001900002021-02-26 2:01PM EST190.009.358.8011.40-1.25-11.79%1041,77242.38%
FB220121P001950002021-02-26 3:55PM EST195.0011.6010.1014.00-0.05-0.43%422,09944.04%
FB220121P002000002021-02-26 2:00PM EST200.0011.5510.7515.00-1.85-13.81%396,94043.07%
FB220121P002050002021-02-26 12:31PM EST205.0013.1012.0517.00-1.45-9.97%711,89543.41%
FB220121P002100002021-02-26 1:21PM EST210.0014.0414.2518.35-2.21-13.60%622,87542.73%
FB220121P002150002021-02-26 12:39PM EST215.0015.6015.5019.20-2.15-12.11%374,28141.31%
FB220121P002200002021-02-26 2:00PM EST220.0017.6517.5522.50-2.36-11.79%514,40342.86%
FB220121P002250002021-02-26 1:42PM EST225.0019.2519.5024.50-2.20-10.26%342,44542.64%
FB220121P002300002021-02-26 3:14PM EST230.0020.8222.0025.00-2.78-11.78%543,25140.58%
FB220121P002350002021-02-26 1:33PM EST235.0025.2024.0528.50-0.45-1.75%2011,56641.87%
FB220121P002400002021-02-26 12:18PM EST240.0025.5026.0531.00-2.65-9.41%495,42641.88%
FB220121P002500002021-02-26 1:56PM EST250.0029.9031.0035.00-1.15-3.70%905,85540.51%
FB220121P002600002021-02-26 2:56PM EST260.0034.2036.0538.00-3.20-8.56%9675,75537.75%
FB220121P002700002021-02-24 12:18PM EST270.0039.9041.8045.00-3.10-7.21%16,26738.76%
FB220121P002800002021-02-25 2:53PM EST280.0049.0048.0052.500.00-2952,10539.88%
FB220121P002900002021-02-26 1:11PM EST290.0051.5553.6558.50-3.30-6.02%171,85539.10%
FB220121P003000002021-02-23 3:00PM EST300.0061.5060.0063.70+0.50+0.82%277,87337.11%
FB220121P003050002021-02-22 1:42PM EST305.0062.2063.5068.000.00-467937.78%
FB220121P003100002021-02-22 1:42PM EST310.0069.0067.0071.500.00-21,57537.51%
FB220121P003150002021-02-25 3:32PM EST315.0074.2570.5575.500.00-1743137.71%
FB220121P003200002021-02-17 9:50AM EST320.0075.0074.5079.000.00-141537.27%
FB220121P003250002021-02-19 1:23PM EST325.0077.5578.5083.000.00-1830337.32%
FB220121P003300002021-02-02 2:24PM EST330.0079.2082.5087.250.00-926437.60%
FB220121P003350002021-02-22 10:52AM EST335.0087.5086.6591.500.00-525537.81%
FB220121P003400002021-02-17 12:10PM EST340.0091.6091.0095.500.00-1918137.66%
FB220121P003450002021-02-23 12:06PM EST345.0092.8095.0099.900.00-135337.94%
FB220121P003500002021-02-24 1:10PM EST350.0095.1099.00103.500.00-133237.14%
FB220121P003550002021-02-03 9:51AM EST355.00100.35103.00107.500.00-251136.76%
FB220121P003600002021-01-26 3:06PM EST360.0093.25107.50111.850.00-123936.78%
FB220121P003650002021-02-08 3:18PM EST365.00107.15111.50116.000.00-1010236.46%
FB220121P003700002020-12-15 3:54PM EST370.00105.80129.85131.100.00-107950.29%
FB220121P003750002021-01-19 1:48PM EST375.00122.60112.40113.750.00-3740.00%
FB220121P003800002021-02-16 11:03AM EST380.00120.30125.00129.500.00-4816436.65%
FB220121P003850002021-02-03 10:18AM EST385.00124.65129.50134.000.00-6622436.61%
FB220121P003900002021-01-21 11:54AM EST390.00125.20131.70133.350.00-211224.12%
FB220121P003950002020-12-30 11:50AM EST395.00128.15140.00143.550.00-48737.34%
FB220121P004000002021-01-25 12:09PM EST400.00130.95137.00141.200.00-1420.00%
FB220121P004100002021-02-16 10:15AM EST410.00140.00152.50157.000.00-26536.51%
FB220121P004200002021-01-19 3:37PM EST420.00161.91153.05154.250.00-280.00%
FB220121P004300002021-01-29 12:53PM EST430.00177.10172.00176.500.00-71537.98%
FB220121P004400002021-01-04 11:46AM EST440.00174.24172.50177.200.00-2440.00%
FB220121P004800002021-01-19 12:11AM EST480.00223.90207.70210.600.00--100.00%
FB220121P005600002021-02-25 11:51AM EST560.00300.50300.50305.250.00-61147.52%