Mercados españoles cerrados en 1 hr 35 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,80+0,21 (+0,07%)
A partir del 9:55AM EST. Mercado abierto.
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
FB220121C000050002020-11-11 11:52AM EST5.00270.54270.50271.750.00-496178.52%
FB220121C000100002020-10-26 2:55PM EST10.00267.10265.25266.750.00-9093132.42%
FB220121C000150002020-10-26 1:03PM EST15.00261.20260.30261.800.00-25117.77%
FB220121C000200002020-09-21 12:19PM EST20.00228.10261.65262.650.00-113206.08%
FB220121C000250002020-11-04 10:28AM EST25.00261.00250.55252.050.00-58435105.27%
FB220121C000300002020-07-09 3:58PM EST30.00141.020.000.000.00-640.00%
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 EST45.00200.00221.70226.500.00-780.00%
FB220121C000500002020-09-15 10:06AM EST50.00223.47214.00219.000.00-431630.00%
FB220121C000550002020-10-18 11:11PM EST55.00225.050.000.000.00--00.00%
FB220121C000600002020-07-30 8:45AM EST60.00171.50232.30237.000.00-57162.55%
FB220121C000650002020-07-09 3:58PM EST65.0097.400.000.000.00-10150.00%
FB220121C000700002020-06-26 10:15AM EST70.00154.00160.75163.800.00-100.00%
FB220121C000750002020-08-26 1:06PM EST75.00226.50180.00183.500.00-180.00%
FB220121C000800002020-10-09 1:55PM EST80.00184.74214.25215.650.00-3129132.12%
FB220121C000850002020-08-11 2:46PM EST85.00174.00183.20186.750.00-2270.00%
FB220121C000900002020-08-17 2:41PM EST90.00174.24173.95177.800.00-35870.00%
FB220121C000950002020-10-21 10:24AM EST95.00185.34176.55177.750.00-4660.00%
FB220121C001000002020-11-25 11:16AM EST100.00176.20177.25178.400.00-388157.15%
FB220121C001050002020-11-03 12:50PM EST105.00166.00172.10173.250.00-150053.80%
FB220121C001100002020-11-04 12:13PM EST110.00160.56167.30168.400.00-241652.39%
FB220121C001150002020-11-18 9:59AM EST115.00155.77162.40163.700.00-220451.10%
FB220121C001200002020-11-25 10:30AM EST120.00158.35157.80159.250.00-565750.99%
FB220121C001250002020-11-17 2:44PM EST125.00154.47152.90154.250.00-216751.56%
FB220121C001300002020-11-25 10:58AM EST130.00148.25148.30149.450.00-754250.04%
FB220121C001350002020-11-04 11:31AM EST135.00155.00143.50144.500.00-157448.05%
FB220121C001400002020-11-24 2:35PM EST140.00139.75139.20140.600.00-1046349.22%
FB220121C001450002020-10-29 2:28PM EST145.00142.60134.20135.500.00-120246.83%
FB220121C001500002020-11-25 3:55PM EST150.00130.60129.70130.950.00-11,39345.95%
FB220121C001550002020-11-20 9:53AM EST155.00122.10125.55126.700.00-145545.71%
FB220121C001600002020-11-23 9:47AM EST160.00115.15121.00122.350.00-81,41945.12%
FB220121C001650002020-11-16 3:53PM EST165.00111.16116.65118.300.00-10062345.04%
FB220121C001700002020-11-23 10:13AM EST170.00104.04112.20113.450.00-144043.32%
FB220121C001750002020-11-25 12:15PM EST175.00108.37108.00109.150.00-179342.62%
FB220121C001800002020-11-23 1:39PM EST180.0098.55104.15105.300.00-31,37242.61%
FB220121C001850002020-11-23 2:15PM EST185.0094.6099.90100.950.00-487941.67%
FB220121C001900002020-11-25 11:02AM EST190.0096.9895.9596.950.00-52,74441.21%
FB220121C001950002020-11-25 2:25PM EST195.0092.8092.4093.700.00-177641.72%
FB220121C002000002020-11-25 3:47PM EST200.0089.1588.4089.550.00-34,96240.85%
FB220121C002050002020-11-24 11:02AM EST205.0083.5184.7085.800.00-279340.44%
FB220121C002100002020-11-25 2:10PM EST210.0081.1580.8581.900.00-370739.77%
FB220121C002150002020-11-24 10:08AM EST215.0074.9077.3578.650.00-11,01739.80%
FB220121C002200002020-11-25 3:37PM EST220.0074.4373.8075.050.00-43,29339.32%
FB220121C002250002020-11-25 2:16PM EST225.0070.8470.7071.650.00-298538.98%
FB220121C002300002020-11-25 2:16PM EST230.0067.5967.2068.350.00-131,72538.66%
FB220121C002350002020-11-23 11:52AM EST235.0060.1064.0565.150.00-71,38938.36%
FB220121C002400002020-11-25 1:21PM EST240.0062.1061.3562.600.00-24,55538.62%
FB220121C002500002020-11-25 10:57AM EST250.0055.6355.3056.500.00-23,52637.88%
FB220121C002600002020-11-25 3:59PM EST260.0050.5050.0051.300.00-143,46537.66%
FB220121C002700002020-11-25 3:58PM EST270.0045.5044.9546.000.00-354,56437.04%
FB220121C002800002020-11-25 3:57PM EST280.0040.7940.3541.150.00-452,99236.52%
FB220121C002900002020-11-25 11:21AM EST290.0036.0535.9536.750.00-558,39736.10%
FB220121C003000002020-11-25 2:07PM EST300.0032.3532.0032.500.00-627,59135.52%
FB220121C003050002020-11-24 9:38AM EST305.0028.1030.3531.000.00-287935.66%
FB220121C003100002020-11-25 10:50AM EST310.0029.0028.5029.300.00-21,14535.56%
FB220121C003150002020-11-23 12:17PM EST315.0024.6026.9527.650.00-149335.44%
FB220121C003200002020-11-27 9:35AM EST320.0025.6025.1025.95+0.10+0.39%42,22535.22%
FB220121C003250002020-11-25 2:03PM EST325.0024.0523.6024.400.00-62,11435.06%
FB220121C003300002020-11-27 9:34AM EST330.0022.7022.6022.90+0.40+1.79%52,90134.88%
FB220121C003350002020-11-25 12:56PM EST335.0021.0520.8521.800.00-286535.00%
FB220121C003400002020-11-25 3:03PM EST340.0019.8619.5520.400.00-360234.79%
FB220121C003450002020-11-20 2:20PM EST345.0018.0518.1518.950.00-52,01134.47%
FB220121C003500002020-11-27 9:37AM EST350.0017.6017.1017.90+0.10+0.57%218,63134.47%
FB220121C003550002020-11-25 9:42AM EST355.0016.3616.0017.000.00-342834.56%
FB220121C003600002020-11-25 10:41AM EST360.0015.1015.1015.800.00-13,23734.31%
FB220121C003650002020-11-24 1:43PM EST365.0014.2314.0514.900.00-3051834.29%
FB220121C003700002020-11-20 3:18PM EST370.0014.1013.1513.800.00-155034.02%
FB220121C003750002020-11-25 3:37PM EST375.0012.4512.2012.950.00-513533.96%
FB220121C003800002020-11-25 2:43PM EST380.0011.7511.3512.200.00-42,02633.95%
FB220121C003850002020-11-20 2:37PM EST385.0010.9010.6511.350.00-125233.79%
FB220121C003900002020-11-25 2:34PM EST390.0010.259.9510.650.00-176133.74%
FB220121C003950002020-11-12 2:19PM EST395.0011.559.3010.050.00-110633.76%
FB220121C004000002020-11-25 10:04AM EST400.008.658.709.550.00-32,45933.87%
FB220121C004100002020-11-23 10:29AM EST410.007.827.558.300.00-118033.65%
FB220121C004200002020-11-20 12:59PM EST420.006.756.607.250.00-541133.51%
FB220121C004300002020-11-25 9:39AM EST430.006.005.756.300.00-225333.34%
FB220121C004400002020-11-25 2:30PM EST440.005.355.155.700.00-1144,10433.55%
FB220121C004600002020-11-20 3:55PM EST460.004.003.854.400.00-256033.45%
FB220121C004800002020-11-20 1:07PM EST480.003.143.003.450.00-12233.48%
FB220121C005000002020-11-25 3:57PM EST500.002.632.382.780.00-1142,72133.69%
FB220121C005200002020-11-25 2:39PM EST520.002.161.932.280.00-111433.99%
FB220121C005400002020-11-24 10:54AM EST540.001.811.531.950.00-14934.50%
FB220121C005600002020-11-25 1:20PM EST560.001.521.261.660.00-2837034.93%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121P000050002020-11-10 11:46AM EST5.000.020.010.030.00-501,410127.34%
FB220121P000100002020-11-05 10:57AM EST10.000.010.010.090.00-11,422112.50%
FB220121P000150002020-10-23 2:36PM EST15.000.050.000.110.00-321598.83%
FB220121P000200002020-11-19 1:26PM EST20.000.040.000.140.00-142990.63%
FB220121P000250002020-11-05 12:58PM EST25.000.050.000.190.00-9248485.35%
FB220121P000300002020-11-23 3:07PM EST30.000.040.030.200.00-151,38080.27%
FB220121P000350002020-11-02 10:11AM EST35.000.060.000.210.00-224473.83%
FB220121P000400002020-11-18 11:20AM EST40.000.080.010.170.00-249567.77%
FB220121P000450002020-11-18 11:30AM EST45.000.060.010.180.00-1036364.06%
FB220121P000500002020-11-25 3:31PM EST50.000.090.050.100.00-1068358.79%
FB220121P000550002020-11-17 12:50PM EST55.000.150.000.250.00-207458.69%
FB220121P000600002020-11-18 9:30AM EST60.000.130.050.250.00-56556.74%
FB220121P000650002020-10-27 10:57AM EST65.000.350.080.250.00-414254.44%
FB220121P000700002020-11-06 10:29AM EST70.000.390.050.360.00-117153.08%
FB220121P000750002020-11-20 9:30AM EST75.000.300.100.410.00-28851.90%
FB220121P000800002020-11-27 9:30AM EST80.000.270.160.47-0.13-32.50%116950.78%
FB220121P000850002020-11-24 2:20PM EST85.000.400.230.550.00-113252.37%
FB220121P000900002020-11-24 10:56AM EST90.000.510.320.640.00-136751.12%
FB220121P000950002020-11-16 11:05AM EST95.000.830.500.720.00-289749.71%
FB220121P001000002020-11-27 9:30AM EST100.000.640.600.70-0.03-4.48%11,17747.27%
FB220121P001050002020-11-23 9:30AM EST105.000.800.670.980.00-130547.73%
FB220121P001100002020-11-27 9:30AM EST110.000.950.821.17-0.05-5.00%292147.07%
FB220121P001150002020-11-23 3:06PM EST115.001.201.011.360.00-266046.25%
FB220121P001200002020-11-23 12:33PM EST120.001.651.251.580.00-11,88145.52%
FB220121P001250002020-11-18 2:13PM EST125.002.001.451.640.00-271643.84%
FB220121P001300002020-11-25 2:46PM EST130.001.921.732.110.00-403,11444.15%
FB220121P001350002020-11-23 1:11PM EST135.002.662.082.410.00-21,01043.46%
FB220121P001400002020-11-25 3:46PM EST140.002.462.402.780.00-113,46542.92%
FB220121P001450002020-11-20 3:59PM EST145.003.552.833.250.00-31,17042.59%
FB220121P001500002020-11-25 11:39AM EST150.003.523.203.700.00-13,56042.05%
FB220121P001550002020-11-20 3:50PM EST155.004.503.754.200.00-11,19141.54%
FB220121P001600002020-11-24 2:37PM EST160.004.604.254.850.00-13,98841.29%
FB220121P001650002020-11-25 2:43PM EST165.005.004.905.400.00-11,38240.67%
FB220121P001700002020-11-24 1:49PM EST170.005.875.556.050.00-23,34340.18%
FB220121P001750002020-11-20 3:54PM EST175.007.656.356.750.00-287239.69%
FB220121P001800002020-11-24 1:37PM EST180.007.687.207.750.00-112,58739.64%
FB220121P001850002020-11-24 11:17AM EST185.008.508.058.500.00-73,02139.02%
FB220121P001900002020-11-25 2:45PM EST190.009.309.009.600.00-101,32838.88%
FB220121P001950002020-11-24 11:41AM EST195.0010.5010.0510.700.00-91,46238.61%
FB220121P002000002020-11-25 3:01PM EST200.0011.5011.1511.800.00-274,88538.23%
FB220121P002050002020-11-24 11:10AM EST205.0012.6512.3513.050.00-101,15237.96%
FB220121P002100002020-11-25 11:59AM EST210.0014.4513.6014.400.00-41,67737.71%
FB220121P002150002020-11-25 11:56AM EST215.0015.9515.1015.900.00-243,05637.53%
FB220121P002200002020-11-25 12:17PM EST220.0017.2016.7517.300.00-173,43637.14%
FB220121P002250002020-11-25 12:17PM EST225.0018.8518.3018.950.00-181,26436.94%
FB220121P002300002020-11-25 1:26PM EST230.0020.5520.1020.700.00-182,51536.75%
FB220121P002350002020-11-25 1:59PM EST235.0022.1621.9522.500.00-1988736.51%
FB220121P002400002020-11-25 12:20PM EST240.0024.2523.8024.350.00-442,07636.23%
FB220121P002500002020-11-25 2:49PM EST250.0028.2527.9028.650.00-551,73435.99%
FB220121P002600002020-11-25 3:06PM EST260.0032.7332.1533.150.00-481,63535.57%
FB220121P002700002020-11-25 3:20PM EST270.0037.5037.2038.100.00-683,11635.23%
FB220121P002800002020-11-25 10:38AM EST280.0043.8942.4543.350.00-21,23534.83%
FB220121P002900002020-11-25 3:38PM EST290.0048.6548.3049.200.00-355234.64%
FB220121P003000002020-11-24 9:34AM EST300.0058.2054.0555.250.00-178734.32%
FB220121P003050002020-11-06 3:50PM EST305.0052.3057.2558.150.00-243233.94%
FB220121P003100002020-11-20 10:26AM EST310.0064.8560.5061.450.00-132933.84%
FB220121P003150002020-11-18 1:34PM EST315.0067.0663.9564.900.00-625833.80%
FB220121P003200002020-11-11 11:18AM EST320.0070.6067.3068.150.00-1030633.51%
FB220121P003250002020-11-11 11:18AM EST325.0074.0570.6571.550.00-1015933.29%
FB220121P003300002020-11-17 2:38PM EST330.0075.8073.8574.800.00-217732.87%
FB220121P003350002020-10-15 2:07PM EST335.0092.2079.1080.150.00-219434.27%
FB220121P003400002020-11-02 12:14PM EST340.0096.6081.4082.500.00-711332.90%
FB220121P003450002020-11-13 11:01AM EST345.0088.9585.1586.200.00-221032.69%
FB220121P003500002020-11-12 12:05PM EST350.0089.5589.2090.250.00-213732.75%
FB220121P003550002020-11-02 1:19PM EST355.00110.4492.8593.550.00-19241132.02%
FB220121P003600002020-11-12 12:25PM EST360.0097.4596.8597.700.00-420232.05%
FB220121P003650002020-10-30 1:45PM EST365.00104.45100.55102.100.00-48532.30%
FB220121P003700002020-11-23 2:15PM EST370.00111.50105.10105.900.00-25531.86%
FB220121P003750002020-11-13 11:01AM EST375.00112.60109.05110.400.00-23432.12%
FB220121P003800002020-11-16 9:54AM EST380.00120.10113.30114.350.00-110031.73%
FB220121P003850002020-11-23 2:15PM EST385.00124.45117.75118.650.00-315331.66%
FB220121P003900002020-11-06 10:38AM EST390.00128.80121.80122.950.00-111231.55%
FB220121P003950002020-11-13 2:07PM EST395.00128.55126.15127.400.00-48831.57%
FB220121P004000002020-11-02 10:37AM EST400.00142.35130.20131.350.00-104130.89%
FB220121P004100002020-11-02 10:07AM EST410.00150.70139.45140.750.00-24031.35%
FB220121P004200002020-10-30 11:01AM EST420.00162.95148.60149.650.00-2830.95%
FB220121P004300002020-10-30 10:04AM EST430.00172.05157.55158.850.00-41130.81%
FB220121P004400002020-10-28 9:17AM EST440.00176.05166.90167.900.00-104630.18%