Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,53-2,29 (-0,90%)
Al cierre: 4:00PM EDT
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
FB220121C000050002020-08-28 9:50AM EDT5.00288.50245.05250.000.00-17268.65%
FB220121C000100002020-06-18 1:57PM EDT10.00225.50230.25234.150.00-220.00%
FB220121C000150002020-07-17 11:45AM EDT15.00225.40244.00248.800.00-43259.60%
FB220121C000200002020-07-09 8:13PM EDT20.00211.90218.20220.050.00-1130.00%
FB220121C000250002020-09-15 1:03PM EDT25.00248.95225.50230.500.00-14910194.04%
FB220121C000300002020-07-09 8:13PM EDT30.00141.02208.35210.200.00--40.00%
FB220121C000350002020-07-09 8:13PM EDT35.00182.36203.40205.250.00--10.00%
FB220121C000400002020-07-09 8:13PM EDT40.00152.00198.55212.800.00-2268.75%
FB220121C000450002020-07-09 3:03PM EDT45.00200.00221.70226.500.00-78170.20%
FB220121C000500002020-09-15 11:06AM EDT50.00223.47201.05206.000.00-4316373.58%
FB220121C000600002020-07-30 9:45AM EDT60.00171.50232.30237.000.00-57243.87%
FB220121C000650002020-07-09 8:13PM EDT65.0097.40174.10175.850.00-10150.00%
FB220121C000700002020-06-26 11:15AM EDT70.00154.00160.75163.800.00-1110.00%
FB220121C000750002020-08-26 2:06PM EDT75.00226.50176.55181.500.00-1859.96%
FB220121C000800002020-08-17 2:59PM EDT80.00183.50183.30187.200.00-80100.53%
FB220121C000850002020-08-11 3:46PM EDT85.00174.00183.20186.750.00-227108.40%
FB220121C000900002020-08-17 3:41PM EDT90.00174.24173.95177.800.00-358792.83%
FB220121C000950002020-07-08 12:06PM EDT95.00146.80178.00181.200.00-467109.31%
FB220121C001000002020-09-18 10:19AM EDT100.00160.00154.00157.70+5.80+3.76%187855.53%
FB220121C001050002020-07-23 12:30PM EDT105.00135.80164.10168.000.00-250392.22%
FB220121C001100002020-08-27 3:40PM EDT110.00188.61143.60147.900.00-1041550.09%
FB220121C001150002020-08-31 3:33PM EDT115.00184.23139.05143.450.00-121556.20%
FB220121C001200002020-09-16 3:16PM EDT120.00138.94134.80138.70-8.06-5.48%465054.29%
FB220121C001250002020-09-08 12:24PM EDT125.00155.99130.40134.350.00-116153.43%
FB220121C001300002020-09-18 10:09AM EDT130.00133.75125.65130.50-11.22-7.74%1058253.61%
FB220121C001350002020-09-10 11:19AM EDT135.00147.25121.50125.700.00-1457551.60%
FB220121C001400002020-09-17 12:47PM EDT140.00119.90117.10122.000.00-644851.83%
FB220121C001450002020-09-15 3:58PM EDT145.00132.53112.55117.350.00-2020750.11%
FB220121C001500002020-09-18 3:56PM EDT150.00110.85110.15113.000.00-61,42448.95%
FB220121C001550002020-09-10 2:00PM EDT155.00127.15104.95109.500.00-145349.18%
FB220121C001600002020-09-18 10:56AM EDT160.00103.87100.65105.50-3.45-3.21%31,58248.45%
FB220121C001650002020-09-14 10:57AM EDT165.00120.2197.05101.200.00-4066647.22%
FB220121C001700002020-09-15 3:58PM EDT170.00113.0593.4098.000.00-144747.52%
FB220121C001750002020-09-17 11:06AM EDT175.0097.9289.7094.000.00-1079946.60%
FB220121C001800002020-09-18 2:36PM EDT180.0088.1786.0090.50-4.83-5.19%291,41446.27%
FB220121C001850002020-09-17 2:52PM EDT185.0084.3082.5086.400.00-1488345.11%
FB220121C001900002020-09-17 1:03PM EDT190.0082.3579.8083.150.00-22,73444.94%
FB220121C001950002020-09-17 1:29PM EDT195.0080.8576.0079.75+2.46+3.14%575444.50%
FB220121C002000002020-09-18 1:03PM EDT200.0075.0072.4076.60+1.04+1.41%384,87044.26%
FB220121C002050002020-09-17 2:49PM EDT205.0070.1069.8073.850.00-5887044.37%
FB220121C002100002020-09-16 10:27AM EDT210.0069.7066.4571.00-11.26-13.91%21,06144.26%
FB220121C002150002020-09-18 1:22PM EDT215.0064.9164.2067.85-16.64-20.40%231,04443.77%
FB220121C002200002020-09-17 2:36PM EDT220.0061.8561.3564.700.00-112,66643.21%
FB220121C002250002020-09-18 10:23AM EDT225.0062.9057.6562.10-0.90-1.41%298843.12%
FB220121C002300002020-09-17 12:59PM EDT230.0058.0055.0059.200.00-151,28342.66%
FB220121C002350002020-09-17 1:55PM EDT235.0055.9153.7057.05+0.90+1.64%31,40642.84%
FB220121C002400002020-09-18 1:33PM EDT240.0052.2550.0053.10+0.75+1.46%212,93241.30%
FB220121C002500002020-09-18 3:07PM EDT250.0047.8346.5048.90-0.77-1.58%383,38541.39%
FB220121C002600002020-09-18 3:59PM EDT260.0044.0042.0044.00-0.65-1.46%451,92640.58%
FB220121C002700002020-09-18 2:04PM EDT270.0039.0938.1040.05-1.41-3.48%93,44840.35%
FB220121C002800002020-09-18 3:21PM EDT280.0035.5035.0036.35+0.50+1.43%211,19340.08%
FB220121C002900002020-09-18 2:13PM EDT290.0032.1531.0532.95+0.25+0.78%267,42539.84%
FB220121C003000002020-09-18 3:54PM EDT300.0028.9528.5029.75-1.06-3.53%1147,26639.53%
FB220121C003050002020-09-18 3:58PM EDT305.0027.5425.1028.50-2.46-8.20%260039.61%
FB220121C003100002020-09-18 11:59AM EDT310.0026.5223.5026.95+0.02+0.08%1129639.37%
FB220121C003150002020-09-18 2:34PM EDT315.0025.2023.7525.55+0.15+0.60%133639.21%
FB220121C003200002020-09-18 1:11PM EDT320.0023.1023.0024.20-0.95-3.95%62,18739.04%
FB220121C003250002020-09-16 1:32PM EDT325.0022.6319.6523.25-3.87-14.60%171239.18%
FB220121C003300002020-09-18 1:35PM EDT330.0021.2018.5022.10-2.25-9.59%586039.10%
FB220121C003350002020-09-16 3:29PM EDT335.0023.3517.5020.950.00-2276038.97%
FB220121C003400002020-09-18 11:51AM EDT340.0020.2717.3519.95+1.67+8.98%1568738.93%
FB220121C003450002020-09-17 12:49PM EDT345.0018.2916.0019.000.00-131,77538.91%
FB220121C003500002020-09-18 1:30PM EDT350.0017.7115.9017.75+0.68+3.99%3017,64338.54%
FB220121C003550002020-09-10 3:33PM EDT355.0022.4515.1017.650.00-118639.26%
FB220121C003600002020-09-18 2:50PM EDT360.0015.5514.0516.50-0.37-2.32%31,60038.92%
FB220121C003650002020-09-16 9:37AM EDT365.0018.8012.6016.050.00-1037539.23%
FB220121C003700002020-09-17 3:16PM EDT370.0014.4212.8514.700.00-238638.59%
FB220121C003750002020-09-17 12:08PM EDT375.0013.8010.5014.950.00-16639.58%
FB220121C003800002020-09-18 3:59PM EDT380.0012.6611.0513.55-0.34-2.62%111,38038.80%
FB220121C003850002020-09-14 11:11AM EDT385.0016.4810.7012.900.00-51538.77%
FB220121C003900002020-09-17 1:56PM EDT390.0011.949.9513.200.00-1710539.77%
FB220121C003950002020-09-15 11:39AM EDT395.0014.509.4012.250.00-14039.37%
FB220121C004000002020-09-18 3:11PM EDT400.0010.509.1511.95+0.30+2.94%311,51839.66%
FB220121C004100002020-09-18 1:30PM EDT410.009.008.2010.35-0.15-1.64%1016438.98%
FB220121C004200002020-09-16 1:51PM EDT420.0010.497.3010.200.00-13839.96%
FB220121C004300002020-09-18 11:52AM EDT430.008.405.958.65+0.80+10.53%27939.07%
FB220121C004400002020-09-18 12:49PM EDT440.007.006.508.00-0.30-4.11%863739.24%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220121P000050002020-09-04 11:09AM EDT5.000.020.000.030.00-11,179112.50%
FB220121P000100002020-08-26 11:32AM EDT10.000.090.050.090.00-101,420105.86%
FB220121P000150002020-09-17 12:42PM EDT15.000.150.000.20+0.07+87.50%221395.31%
FB220121P000200002020-09-18 9:30AM EDT20.000.120.000.16-0.01-7.69%259883.01%
FB220121P000250002020-09-11 2:25PM EDT25.000.070.020.320.00-213582.03%
FB220121P000300002020-08-06 1:33PM EDT30.000.130.040.430.00-31,33078.52%
FB220121P000350002020-08-12 9:30AM EDT35.000.230.020.190.00-117366.02%
FB220121P000400002020-09-03 9:36AM EDT40.000.350.000.410.00-242166.60%
FB220121P000450002020-07-08 11:54AM EDT45.000.270.200.400.00-19765.43%
FB220121P000500002020-09-16 3:50PM EDT50.000.300.210.510.00-536562.99%
FB220121P000550002020-08-19 12:22PM EDT55.000.250.000.840.00-22660.64%
FB220121P000600002020-09-09 9:37AM EDT60.000.550.001.030.00-35158.98%
FB220121P000650002020-09-18 2:35PM EDT65.000.490.491.24-0.06-10.91%963560.55%
FB220121P000700002020-09-18 1:01PM EDT70.000.710.501.00-0.09-11.25%57756.06%
FB220121P000750002020-08-10 1:03PM EDT75.000.900.671.250.00-105655.41%
FB220121P000800002020-09-11 3:26PM EDT80.001.020.702.070.00-220756.21%
FB220121P000850002020-07-31 9:48AM EDT85.001.001.111.630.00-210053.33%
FB220121P000900002020-09-16 9:32AM EDT90.001.381.002.770.00-2930654.03%
FB220121P000950002020-09-18 12:14PM EDT95.001.601.102.900.00-288952.08%
FB220121P001000002020-09-14 10:56AM EDT100.001.841.653.650.00-289152.73%
FB220121P001050002020-07-22 12:35PM EDT105.002.472.122.550.00-125749.82%
FB220121P001100002020-09-02 3:28PM EDT110.002.852.004.700.00-1490250.63%
FB220121P001150002020-09-17 1:46PM EDT115.002.950.515.350.00-166654.63%
FB220121P001200002020-09-16 1:53PM EDT120.003.401.744.80-0.20-5.56%11,82750.56%
FB220121P001250002020-09-17 2:47PM EDT125.003.953.554.00-0.02-0.50%1070445.90%
FB220121P001300002020-09-17 2:24PM EDT130.004.303.354.650.00-2503,29645.58%
FB220121P001350002020-09-10 12:51PM EDT135.005.103.756.050.00-221,05546.91%
FB220121P001400002020-09-17 3:52PM EDT140.005.604.256.950.00-12,80746.71%
FB220121P001450002020-09-14 3:25PM EDT145.005.605.257.450.00-1501,19145.54%
FB220121P001500002020-09-16 3:51PM EDT150.006.905.308.000.00-63,81444.46%
FB220121P001550002020-09-08 11:42AM EDT155.0010.006.959.350.00-11,19944.76%
FB220121P001600002020-09-16 11:50AM EDT160.008.858.2010.35+0.44+5.23%153,62744.29%
FB220121P001650002020-09-15 12:53PM EDT165.008.179.0012.250.00-11,36945.11%
FB220121P001700002020-09-18 2:34PM EDT170.0011.4510.7512.55+0.45+4.09%13,25943.37%
FB220121P001750002020-09-18 9:53AM EDT175.0012.3511.4513.85+2.32+23.13%10292743.05%
FB220121P001800002020-09-17 12:43PM EDT180.0014.9013.1015.200.00-22,47442.69%
FB220121P001850002020-09-14 10:38AM EDT185.0015.0014.6516.600.00-42,98742.31%
FB220121P001900002020-09-17 2:49PM EDT190.0017.5016.2018.100.00-161,18341.96%
FB220121P001950002020-09-18 9:59AM EDT195.0017.9017.9519.80-0.90-4.79%61,25241.75%
FB220121P002000002020-09-18 1:34PM EDT200.0020.9018.1021.00+0.18+0.87%182,75340.88%
FB220121P002050002020-09-17 2:49PM EDT205.0021.4020.1023.45-1.30-5.73%681841.32%
FB220121P002100002020-09-18 2:52PM EDT210.0024.3122.5525.45+0.21+0.87%191,13141.15%
FB220121P002150002020-09-18 11:52AM EDT215.0025.6525.3527.45-1.00-3.75%61,45640.90%
FB220121P002200002020-09-17 1:52PM EDT220.0026.8026.0029.45-1.40-4.96%61,90140.56%
FB220121P002250002020-09-18 10:01AM EDT225.0028.8529.0531.75-1.55-5.10%550340.43%
FB220121P002300002020-09-18 9:57AM EDT230.0031.4531.2534.20-1.25-3.82%41,26740.37%
FB220121P002350002020-09-17 1:53PM EDT235.0033.3033.0536.45-1.75-4.99%450540.03%
FB220121P002400002020-09-18 3:17PM EDT240.0037.6636.9038.95-0.94-2.44%121,74439.85%
FB220121P002500002020-09-18 3:25PM EDT250.0042.8542.2044.25-1.25-2.83%3889739.54%
FB220121P002600002020-09-18 3:49PM EDT260.0048.7046.3550.40+2.40+5.18%2327739.68%
FB220121P002700002020-09-18 12:34PM EDT270.0054.6752.7056.05+2.72+5.24%128139.12%
FB220121P002800002020-09-17 9:52AM EDT280.0058.0058.8062.000.00-835538.55%
FB220121P002900002020-09-17 9:54AM EDT290.0063.6065.1068.350.00-410438.09%
FB220121P003000002020-09-18 1:58PM EDT300.0074.4071.5075.70-0.15-0.20%726038.25%
FB220121P003050002020-09-15 12:56PM EDT305.0065.6575.4578.900.00-137537.84%
FB220121P003100002020-09-02 3:34PM EDT310.0063.0578.5082.650.00-1122137.85%
FB220121P003150002020-09-14 1:00PM EDT315.0073.5582.5086.250.00-1717537.67%
FB220121P003200002020-09-18 12:34PM EDT320.0088.8086.4589.90+8.40+10.45%124137.48%
FB220121P003250002020-09-11 3:41PM EDT325.0083.2091.3593.700.00-111337.38%
FB220121P003300002020-09-03 10:24AM EDT330.0079.9095.3098.550.00-2010538.20%
FB220121P003350002020-09-10 11:52AM EDT335.0087.1598.00101.400.00-10912437.12%
FB220121P003400002020-09-10 11:13AM EDT340.0091.40102.15106.100.00-9310737.73%
FB220121P003450002020-09-11 11:43AM EDT345.0097.85106.20109.550.00-4013537.10%
FB220121P003500002020-09-17 3:40PM EDT350.00112.10110.20114.050.00-111237.44%
FB220121P003550002020-09-11 11:43AM EDT355.00105.55114.00118.150.00-4021737.35%
FB220121P003600002020-09-16 9:30AM EDT360.00108.45118.00122.650.00-112137.63%
FB220121P003650002020-09-11 11:48AM EDT365.00113.10122.80127.200.00-405337.93%
FB220121P003700002020-09-11 12:30PM EDT370.00117.70126.50131.150.00-194637.57%
FB220121P003750002020-09-11 11:57AM EDT375.00121.70131.35135.700.00-192837.80%
FB220121P003800002020-07-23 11:25AM EDT380.00145.90124.55126.650.00-2550.00%
FB220121P003850002020-09-02 3:34PM EDT385.00112.55140.25144.400.00-213237.75%
FB220121P003900002020-09-02 3:34PM EDT390.00116.25144.85148.700.00-110737.61%
FB220121P003950002020-09-02 3:34PM EDT395.00120.05148.50153.050.00-17737.48%
FB220121P004000002020-09-03 11:56AM EDT400.00132.00153.00157.400.00-11737.32%
FB220121P004100002020-08-25 2:40PM EDT410.00141.00162.00166.750.00-2237.71%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines