Mercados españoles abiertos en 8 hrs 43 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,53+0,51 (+0,20%)
Al cierre: 4:00PM EDT

249,53 0,00 (0,00 %)
Después del cierre: 6:14PM EDT

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
FB220617C001100002020-09-08 9:49AM EDT110.00159.00142.65146.950.00-11255.02%
FB220617C001150002020-09-04 10:37AM EDT115.00165.65138.15143.000.00-11054.80%
FB220617C001200002020-08-06 10:05AM EDT120.00136.90168.00173.000.00-106106.63%
FB220617C001250002020-07-09 8:13PM EDT125.00120.97120.45123.650.00--20.00%
FB220617C001350002020-08-10 10:25AM EDT135.00137.00146.00150.000.00-15483.33%
FB220617C001400002020-09-23 1:28PM EDT140.00123.50117.25121.800.00-12449.72%
FB220617C001450002020-09-18 1:43PM EDT145.00117.23113.30118.000.00-101049.28%
FB220617C001500002020-09-11 10:54AM EDT150.00131.55109.30113.950.00-81248.40%
FB220617C001550002020-07-07 3:46PM EDT155.00101.81119.55124.300.00--562.99%
FB220617C001600002020-08-06 12:13PM EDT160.00113.15136.50140.500.00-3886.13%
FB220617C001650002020-08-07 10:17AM EDT165.00121.80132.00137.000.00-1283.93%
FB220617C001700002020-09-08 1:32PM EDT170.00123.4394.7598.750.00-21445.77%
FB220617C001750002020-07-23 12:52PM EDT175.0082.22108.00111.700.00-39361.47%
FB220617C001800002020-09-18 1:22PM EDT180.0092.4888.0092.500.00-1845.64%
FB220617C001850002020-07-01 12:32PM EDT185.0076.0086.1090.100.00--146.20%
FB220617C001900002020-08-04 11:35AM EDT190.0083.00122.00127.000.00-2684.03%
FB220617C001950002020-08-07 10:17AM EDT195.00100.08110.60115.500.00-11374.29%
FB220617C002000002020-09-21 3:27PM EDT200.0076.3075.0079.500.00-3027043.95%
FB220617C002100002020-09-03 11:26AM EDT210.00105.0069.7073.600.00-102143.31%
FB220617C002150002020-09-22 1:23PM EDT215.0071.0066.8570.700.00-15142.95%
FB220617C002200002020-09-24 2:59PM EDT220.0066.2064.0568.35-3.80-5.43%18743.02%
FB220617C002250002020-09-24 3:21PM EDT225.0062.8062.7566.20-12.20-16.27%13943.18%
FB220617C002300002020-09-23 9:43AM EDT230.0064.5959.0063.150.00-1152442.51%
FB220617C002350002020-09-15 3:29PM EDT235.0073.5756.7560.750.00-540542.35%
FB220617C002400002020-09-16 1:21PM EDT240.0067.5054.7058.400.00-436242.16%
FB220617C002450002020-09-23 11:33AM EDT245.0056.8552.0555.600.00-122841.57%
FB220617C002500002020-09-24 9:30AM EDT250.0050.0050.4554.20-2.58-4.91%71,17942.03%
FB220617C002550002020-09-24 11:24AM EDT255.0051.3047.8552.10-2.70-5.00%313941.89%
FB220617C002600002020-09-23 10:44AM EDT260.0051.5047.0550.050.00-314841.73%
FB220617C002650002020-09-23 1:06PM EDT265.0049.0045.0048.250.00-28041.72%
FB220617C002700002020-09-22 12:08PM EDT270.0045.8042.0046.300.00-134241.54%
FB220617C002750002020-09-24 12:35PM EDT275.0042.6540.1544.55+1.45+3.52%114741.47%
FB220617C002800002020-09-18 11:27AM EDT280.0043.3039.5042.800.00-11,06141.36%
FB220617C002850002020-09-23 11:33AM EDT285.0041.0037.9040.850.00-14341.05%
FB220617C002900002020-09-17 11:29AM EDT290.0041.3735.7038.950.00-103240.73%
FB220617C002950002020-09-21 3:47PM EDT295.0034.7534.0037.800.00-151240.95%
FB220617C003000002020-09-24 12:30PM EDT300.0035.2032.5036.25-0.70-1.95%11,37940.82%
FB220617C003050002020-09-17 11:21AM EDT305.0036.2531.7034.150.00-13940.22%
FB220617C003100002020-09-22 3:38PM EDT310.0033.7830.4033.350.00-17640.59%
FB220617C003150002020-08-21 1:10PM EDT315.0037.0529.9032.150.00-19440.61%
FB220617C003200002020-09-04 11:04AM EDT320.0048.1226.5030.850.00-1715940.52%
FB220617C003250002020-09-21 10:03AM EDT325.0025.3026.4529.700.00-135240.51%
FB220617C003300002020-09-18 11:50AM EDT330.0026.5024.3527.800.00-225739.87%
FB220617C003350002020-09-04 10:38AM EDT335.0042.4122.8526.700.00-14239.83%
FB220617C003400002020-08-19 10:51AM EDT340.0029.0425.0527.050.00-210840.92%
FB220617C003450002020-08-27 1:05PM EDT345.0044.0020.7025.050.00-48440.09%
FB220617C003500002020-09-24 1:13PM EDT350.0022.7719.7023.60-1.88-7.63%119539.67%
FB220617C003550002020-08-20 3:05PM EDT355.0025.5020.3023.650.00-18140.45%
FB220617C003600002020-09-16 12:03PM EDT360.0025.4717.8521.800.00-23839.62%
FB220617C003650002020-09-01 9:59AM EDT365.0040.0017.9520.600.00-1139.30%
FB220617C003700002020-09-11 10:01AM EDT370.0023.9017.3020.300.00-1239.72%
FB220617C003750002020-09-24 10:36AM EDT375.0017.3016.4519.30-21.00-54.83%46539.51%
FB220617C003800002020-09-11 9:46AM EDT380.0025.0015.0518.250.00-11839.22%
FB220617C003900002020-09-03 12:09PM EDT390.0033.2413.2517.750.00-1240.00%
FB220617C003950002020-09-16 9:40AM EDT395.0018.6012.7017.300.00-1540.19%
FB220617C004000002020-09-23 3:48PM EDT400.0014.0011.6516.35-0.05-0.36%146739.89%
FB220617C004100002020-09-23 11:31AM EDT410.0014.3511.7514.850.00-121039.58%
FB220617C004200002020-09-17 3:11PM EDT420.0012.2510.1014.400.00-1340.21%
FB220617C004300002020-09-16 1:02PM EDT430.0010.9510.1513.80-2.05-15.77%210840.64%
FB220617C004400002020-09-22 3:54PM EDT440.0010.759.1012.00+0.25+2.38%215339.75%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220617P001100002020-09-24 3:29PM EDT110.003.852.544.30-0.01-0.26%33122547.06%
FB220617P001150002020-09-24 3:28PM EDT115.004.512.356.90+0.19+4.40%425351.37%
FB220617P001200002020-09-17 11:12AM EDT120.005.203.157.35+0.33+6.78%25250.01%
FB220617P001250002020-09-17 10:32AM EDT125.005.373.558.350.00-8049.75%
FB220617P001300002020-09-17 2:34PM EDT130.006.504.558.150.00-210047.10%
FB220617P001350002020-08-20 10:17AM EDT135.006.925.059.400.00-3347.20%
FB220617P001400002020-09-03 3:46PM EDT140.008.765.708.950.00-10810144.25%
FB220617P001450002020-08-13 11:32AM EDT145.009.336.159.700.00-1343.43%
FB220617P001500002020-09-21 3:41PM EDT150.0010.308.0512.350.00-17145.44%
FB220617P001550002020-09-18 9:53AM EDT155.0010.309.1013.900.00-21145.51%
FB220617P001600002020-09-14 12:33PM EDT160.0010.5011.5014.700.00-15080144.46%
FB220617P001650002020-09-02 11:26AM EDT165.0012.5012.6515.400.00-26043.26%
FB220617P001700002020-09-21 10:29AM EDT170.0016.2014.4017.300.00-228943.51%
FB220617P001750002020-09-17 12:47PM EDT175.0016.8415.8518.150.00-111742.41%
FB220617P001800002020-09-17 3:20PM EDT180.0018.6016.8520.450.00-117242.91%
FB220617P001850002020-09-14 10:28AM EDT185.0016.1019.1021.600.00-18242.04%
FB220617P001900002020-09-09 12:47PM EDT190.0021.2720.7523.450.00-212241.86%
FB220617P001950002020-09-22 12:54PM EDT195.0023.0222.8525.650.00-25941.95%
FB220617P002000002020-09-24 10:31AM EDT200.0026.2524.7527.25+1.30+5.21%271441.37%
FB220617P002100002020-09-17 11:41AM EDT210.0033.1528.7032.150.00-1551641.60%
FB220617P002150002020-08-13 3:42PM EDT215.0029.4725.7029.650.00-21637.21%
FB220617P002200002020-09-24 12:53PM EDT220.0034.4033.5536.15-0.15-0.43%1251,46440.73%
FB220617P002250002020-09-21 3:57PM EDT225.0036.9435.8538.750.00-13040.73%
FB220617P002300002020-08-27 11:47AM EDT230.0030.1638.4541.200.00-218240.53%
FB220617P002350002020-09-09 11:33AM EDT235.0037.9540.8043.900.00-132840.47%
FB220617P002400002020-09-22 10:35AM EDT240.0043.7043.6046.700.00-2729240.44%
FB220617P002450002020-08-27 11:38AM EDT245.0036.3546.3049.650.00-3111340.46%
FB220617P002500002020-09-18 1:46PM EDT250.0051.5049.1551.95+0.30+0.59%132639.92%
FB220617P002550002020-09-22 3:54PM EDT255.0050.6351.9055.300.00-129540.14%
FB220617P002600002020-09-17 11:48AM EDT260.0053.0054.9557.850.00-47339.69%
FB220617P002650002020-09-22 3:54PM EDT265.0056.3958.0061.250.00-125039.85%
FB220617P002700002020-09-16 12:54PM EDT270.0054.5061.0564.250.00-104339.64%
FB220617P002750002020-09-14 10:14AM EDT275.0061.2364.2567.200.00-11539.35%
FB220617P002800002020-08-27 11:06AM EDT280.0052.3467.4070.700.00-61039.43%
FB220617P002850002020-08-26 1:40PM EDT285.0053.7469.5573.650.00-3439.05%
FB220617P002900002020-08-31 3:27PM EDT290.0059.0072.8076.900.00-21638.85%
FB220617P002950002020-07-21 2:10PM EDT295.0079.7066.1568.850.00-22729.87%
FB220617P003000002020-09-04 1:53PM EDT300.0074.0379.8083.850.00-11638.66%
FB220617P003050002020-08-27 9:47AM EDT305.0065.2183.0087.500.00-412038.63%
FB220617P003100002020-08-25 11:12AM EDT310.0073.3287.9591.050.00-1238.49%
FB220617P003150002020-07-21 9:59AM EDT315.0093.0579.9082.500.00-63128.59%
FB220617P003200002020-07-21 10:07AM EDT320.0097.5083.0085.950.00-22628.14%
FB220617P003250002020-08-24 3:05PM EDT325.0087.600.000.000.00-200.00%
FB220617P003300002020-08-28 10:58AM EDT330.0084.10101.70105.850.00-47037.99%
FB220617P003350002020-09-23 12:50PM EDT335.00104.80105.70109.800.00-3737.97%
FB220617P003400002020-07-22 12:33PM EDT340.00115.7597.10100.600.00-27426.34%
FB220617P003450002020-09-23 12:50PM EDT345.00112.61113.20117.300.00-5837.50%
FB220617P003500002020-09-21 12:31PM EDT350.00120.05117.15121.350.00-12937.45%
FB220617P003550002020-07-20 11:35AM EDT355.00126.70110.60114.800.00-22327.56%
FB220617P003600002020-09-16 12:05PM EDT360.00124.95125.10129.400.00-3937.22%
FB220617P003650002020-08-19 12:14PM EDT365.00118.95127.35131.150.00-27835.02%
FB220617P003700002020-07-27 11:12AM EDT370.00146.07103.05105.900.00-200.00%
FB220617P003750002020-08-21 12:31PM EDT375.00126.30135.40139.700.00-22334.96%
FB220617P003800002020-07-21 10:07AM EDT380.00146.70128.35131.000.00-2416.19%
FB220617P003850002020-09-01 12:13PM EDT385.00120.10146.65150.850.00-1637.28%
FB220617P003950002020-07-20 12:57PM EDT395.00161.20143.70147.200.00-2121.17%
FB220617P004000002020-09-16 12:05PM EDT400.00145.65159.75163.750.00-2837.01%
FB220617P004100002020-08-26 3:27PM EDT410.00134.05168.10172.400.00-1336.73%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines