Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,81+2,22 (+0,81%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220617C001100002020-10-26 1:48PM EST110.00169.40167.85171.850.00-131452.96%
FB220617C001150002020-09-04 9:37AM EST115.00165.65149.25153.500.00-1100.00%
FB220617C001200002020-08-06 9:05AM EST120.00136.90168.00173.000.00-10668.59%
FB220617C001250002020-11-17 9:56AM EST125.00155.70156.15160.300.00-113750.25%
FB220617C001300002020-11-10 12:28PM EST130.00147.50151.65155.500.00-110553.37%
FB220617C001350002020-11-05 2:25PM EST135.00168.02147.25151.000.00-622752.19%
FB220617C001400002020-11-11 9:30AM EST140.00141.48142.50146.500.00-119251.01%
FB220617C001450002020-10-30 2:56PM EST145.00127.22138.10142.000.00-406549.82%
FB220617C001500002020-11-09 1:46PM EST150.00129.20133.75137.450.00-25348.55%
FB220617C001550002020-10-29 2:06PM EST155.00138.93129.45133.500.00-383848.26%
FB220617C001600002020-11-10 11:31AM EST160.00120.72125.25129.500.00-11447.80%
FB220617C001650002020-08-07 9:17AM EST165.00121.80132.00137.000.00-1259.48%
FB220617C001700002020-11-02 2:29PM EST170.00105.57117.00121.000.00-11445.99%
FB220617C001750002020-10-30 2:00PM EST175.00103.41113.00117.000.00-49545.38%
FB220617C001800002020-11-04 12:56PM EST180.00122.37109.05113.000.00-2944.71%
FB220617C001850002020-10-22 11:56AM EST185.00110.5299.00103.500.00-2237.01%
FB220617C001900002020-10-29 2:34PM EST190.00110.45101.25105.500.00-2543.84%
FB220617C001950002020-11-10 1:21PM EST195.0096.2397.55101.350.00-41842.87%
FB220617C002000002020-11-23 3:45PM EST200.0089.0094.1098.000.00-335242.73%
FB220617C002100002020-09-03 10:26AM EST210.00105.0079.1082.500.00-102133.21%
FB220617C002150002020-11-23 1:16PM EST215.0078.6083.7586.950.00-16040.92%
FB220617C002200002020-11-17 11:51AM EST220.0082.3280.5083.800.00-113440.73%
FB220617C002250002020-11-23 11:09AM EST225.0072.6077.6581.100.00-54040.88%
FB220617C002300002020-11-23 12:09PM EST230.0069.0074.3077.950.00-652440.55%
FB220617C002350002020-11-16 11:30AM EST235.0070.0571.3574.800.00-140540.16%
FB220617C002400002020-11-20 12:56PM EST240.0067.3568.7572.150.00-136740.14%
FB220617C002450002020-11-11 2:30PM EST245.0069.1066.2068.650.00-422639.36%
FB220617C002500002020-11-25 11:40AM EST250.0064.5963.5565.85+2.44+3.93%41,14439.10%
FB220617C002550002020-11-23 11:43AM EST255.0055.6060.9063.600.00-114439.23%
FB220617C002600002020-11-25 12:20PM EST260.0058.5058.3060.950.00-1018038.97%
FB220617C002650002020-11-25 12:20PM EST265.0056.0055.8058.400.00-1011038.74%
FB220617C002700002020-11-24 10:54AM EST270.0052.5053.4055.750.00-152238.38%
FB220617C002750002020-11-27 11:31AM EST275.0052.0951.0553.30+0.66+1.28%516238.13%
FB220617C002800002020-11-25 10:54AM EST280.0049.2348.8051.100.00-21,06738.00%
FB220617C002850002020-11-20 10:18AM EST285.0045.4146.5549.850.00-14138.53%
FB220617C002900002020-11-24 3:13PM EST290.0046.2844.4547.650.00-68238.30%
FB220617C002950002020-11-27 10:34AM EST295.0044.0042.3545.65+2.00+4.76%364538.17%
FB220617C003000002020-11-27 12:25PM EST300.0040.5040.4043.70-0.50-1.22%71,49338.03%
FB220617C003050002020-11-24 1:22PM EST305.0038.2138.5041.250.00-509337.49%
FB220617C003100002020-11-23 11:38AM EST310.0032.8436.6039.250.00-39437.22%
FB220617C003150002020-11-23 3:07PM EST315.0032.8034.8537.600.00-29337.16%
FB220617C003200002020-11-23 10:22AM EST320.0029.9533.1536.500.00-416037.45%
FB220617C003250002020-11-02 11:35AM EST325.0030.0031.5534.200.00-136236.84%
FB220617C003300002020-11-19 10:07AM EST330.0030.1129.9532.700.00-327036.76%
FB220617C003350002020-11-24 11:58AM EST335.0028.8028.4531.350.00-134436.75%
FB220617C003400002020-11-25 1:49PM EST340.0027.5027.0029.800.00-137636.55%
FB220617C003450002020-10-08 9:58AM EST345.0030.1235.5539.650.00-214844.71%
FB220617C003500002020-11-25 1:07PM EST350.0024.9524.5027.000.00-51,40036.25%
FB220617C003550002020-10-16 8:45AM EST355.0028.7124.8527.550.00-212537.53%
FB220617C003600002020-11-05 3:20PM EST360.0033.2522.1024.500.00-133036.03%
FB220617C003650002020-11-10 12:43PM EST365.0022.3520.8023.200.00-17635.83%
FB220617C003700002020-11-23 12:39PM EST370.0018.3019.9022.350.00-114635.94%
FB220617C003750002020-11-10 10:04AM EST375.0021.6018.7521.300.00-1030935.85%
FB220617C003800002020-11-19 3:39PM EST380.0018.0017.8520.350.00-233035.82%
FB220617C003850002020-10-14 2:26PM EST385.0024.5318.4020.650.00-2336.78%
FB220617C003900002020-11-24 12:26PM EST390.0016.0115.9518.600.00-338035.78%
FB220617C003950002020-11-04 2:03PM EST395.0022.6515.3516.750.00-512134.87%
FB220617C004000002020-11-24 1:41PM EST400.0015.0013.7516.950.00-867935.70%
FB220617C004100002020-11-23 1:49PM EST410.0012.0512.1515.350.00-294435.54%
FB220617C004200002020-11-23 10:22AM EST420.0011.1711.5513.100.00-22334.64%
FB220617C004300002020-11-25 10:43AM EST430.0011.5810.4012.950.00-240435.62%
FB220617C004400002020-11-24 1:34PM EST440.0010.338.8511.050.00-21,36934.79%
FB220617C004600002020-11-23 10:59AM EST460.007.197.3010.050.00-1335.73%
FB220617C004800002020-10-28 2:48PM EST480.009.225.408.250.00--10335.49%
FB220617C005000002020-11-24 3:24PM EST500.005.754.657.000.00-10443435.59%
FB220617C005200002020-11-25 12:44PM EST520.004.603.405.200.00-10434.55%
FB220617C005400002020-11-25 10:43AM EST540.004.213.255.350.00-432836.23%
FB220617C005600002020-11-24 1:34PM EST560.002.971.734.650.00-831836.44%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220617P001100002020-11-25 9:31AM EST110.002.231.902.440.00-22254747.18%
FB220617P001150002020-11-06 3:03PM EST115.003.021.803.300.00-13848.34%
FB220617P001200002020-11-25 9:56AM EST120.003.202.383.650.00-26147.41%
FB220617P001250002020-11-04 9:30AM EST125.004.102.633.900.00-1946.15%
FB220617P001300002020-11-17 11:39AM EST130.004.293.004.900.00-4016246.90%
FB220617P001350002020-11-17 11:40AM EST135.004.943.904.600.00-404744.17%
FB220617P001400002020-09-29 12:11PM EST140.007.265.808.500.00-3210150.68%
FB220617P001450002020-10-26 2:27PM EST145.007.123.557.100.00-4445.89%
FB220617P001500002020-11-20 11:22AM EST150.007.355.506.400.00-5111742.58%
FB220617P001550002020-10-19 2:28PM EST155.0010.085.709.300.00-33345.99%
FB220617P001600002020-10-29 12:42PM EST160.0010.036.707.900.00-280141.69%
FB220617P001650002020-10-15 10:15AM EST165.0013.087.3011.900.00-528546.16%
FB220617P001700002020-11-13 3:47PM EST170.0010.807.509.550.00-6032340.73%
FB220617P001750002020-11-12 3:25PM EST175.0011.859.0010.450.00-18840.26%
FB220617P001800002020-11-13 12:39PM EST180.0012.6510.0511.500.00-1921139.92%
FB220617P001850002020-09-28 10:05AM EST185.0018.5817.7520.000.00-18148.57%
FB220617P001900002020-11-17 12:59PM EST190.0014.8012.1013.850.00-213939.32%
FB220617P001950002020-11-11 2:31PM EST195.0016.9013.8515.700.00-25939.68%
FB220617P002000002020-11-23 3:35PM EST200.0017.5015.2516.550.00-872738.81%
FB220617P002100002020-11-18 10:44AM EST210.0020.7017.3019.550.00-1261738.31%
FB220617P002150002020-11-11 2:29PM EST215.0023.2519.1021.150.00-202038.05%
FB220617P002200002020-11-25 11:14AM EST220.0022.9521.1022.950.00-911,58937.91%
FB220617P002250002020-11-27 9:35AM EST225.0024.0022.3525.000.00-122337.92%
FB220617P002300002020-11-25 10:38AM EST230.0026.1525.5026.550.00-4419037.41%
FB220617P002350002020-11-25 11:15AM EST235.0028.6025.6028.800.00-7032737.45%
FB220617P002400002020-11-25 11:29AM EST240.0030.1028.2030.700.00-4247437.12%
FB220617P002450002020-11-04 3:58PM EST245.0033.2531.2032.950.00-111437.02%
FB220617P002500002020-11-19 2:36PM EST250.0037.3833.2535.150.00-133736.81%
FB220617P002550002020-11-04 3:33PM EST255.0038.2435.7037.600.00-129836.74%
FB220617P002600002020-11-18 12:57PM EST260.0042.5537.5039.900.00-17136.48%
FB220617P002650002020-11-04 3:33PM EST265.0043.0939.9042.300.00-125036.25%
FB220617P002700002020-11-25 9:42AM EST270.0045.3042.6044.950.00-14136.15%
FB220617P002750002020-11-11 3:41PM EST275.0049.9045.1047.550.00-294035.96%
FB220617P002800002020-10-22 9:21AM EST280.0055.7552.3056.000.00-91740.05%
FB220617P002850002020-08-26 12:40PM EST285.0053.7466.4069.400.00-3447.74%
FB220617P002900002020-11-04 10:29AM EST290.0057.0053.4556.050.00-11635.56%
FB220617P002950002020-07-21 1:10PM EST295.0079.7066.1568.850.00-22742.60%
FB220617P003000002020-11-20 9:31AM EST300.0064.8059.3562.050.00-53135.28%
FB220617P003050002020-11-24 1:22PM EST305.0065.7362.4065.200.00-5017135.17%
FB220617P003100002020-11-05 3:27PM EST310.0064.0265.5568.350.00-1235.01%
FB220617P003150002020-11-04 2:49PM EST315.0069.9068.9071.600.00-23234.88%
FB220617P003200002020-11-25 10:44AM EST320.0075.0072.1074.950.00-103634.77%
FB220617P003250002020-11-10 12:18PM EST325.0083.6575.2578.300.00-26934.62%
FB220617P003300002020-11-04 3:29PM EST330.0080.0578.6581.750.00-27134.49%
FB220617P003350002020-09-23 11:50AM EST335.00104.8084.9588.950.00-3737.09%
FB220617P003400002020-10-28 10:24AM EST340.0098.8085.8089.350.00-27434.62%
FB220617P003450002020-09-23 11:50AM EST345.00112.6192.0595.950.00-5836.73%
FB220617P003500002020-10-29 12:39PM EST350.0099.5592.9596.450.00-50052934.21%
FB220617P003550002020-11-04 10:58AM EST355.0097.0096.6599.950.00-63433.91%
FB220617P003600002020-11-17 12:29PM EST360.00105.95100.60103.800.00-3933.83%
FB220617P003650002020-08-19 11:14AM EST365.00118.95127.35131.150.00-27851.38%
FB220617P003700002020-11-04 2:51PM EST370.00106.80108.25111.950.00-248033.91%
FB220617P003750002020-11-23 11:39AM EST375.00122.75112.20115.600.00-216633.55%
FB220617P003800002020-11-04 10:51AM EST380.00115.55116.20119.550.00-21533.40%
FB220617P003850002020-11-04 10:45AM EST385.00119.90120.30123.800.00-21533.46%
FB220617P003900002020-11-04 2:52PM EST390.00121.70124.45127.850.00-2233.32%
FB220617P003950002020-11-04 3:30PM EST395.00126.90128.50131.850.00-21033.09%
FB220617P004000002020-11-27 10:05AM EST400.00135.25132.65136.20-1.55-1.13%23833.14%
FB220617P004100002020-11-04 10:47AM EST410.00139.50141.55144.750.00-2333.02%
FB220617P004200002020-11-24 12:09PM EST420.00154.20149.60153.400.00-2132.86%
FB220617P004300002020-10-27 2:49PM EST430.00160.20159.85163.850.00--134.42%
FB220617P004400002020-10-30 12:24PM EST440.00185.25167.60171.100.00-2132.57%
FB220617P004600002020-11-09 11:42AM EST460.00177.40185.60189.950.00-2933.17%
FB220617P004800002020-10-19 1:24PM EST480.00221.97209.00214.000.00--539.58%
FB220617P005000002020-10-30 12:20PM EST500.00240.60222.60227.000.00-21432.54%
FB220617P005600002020-11-04 3:16PM EST560.00275.06280.50285.500.00-2134.10%