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
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220617C001100002021-02-25 1:55PM EST110.00149.35147.50152.500.00-21557.43%
FB220617C001150002020-12-23 9:37AM EST115.00156.02164.40165.700.00-11294.31%
FB220617C001200002021-02-01 10:59AM EST120.00141.00138.50143.500.00-1755.20%
FB220617C001250002021-01-20 10:11AM EST125.00144.60143.45145.250.00-113766.17%
FB220617C001300002021-02-19 2:19PM EST130.00136.80129.50134.500.00-110552.81%
FB220617C001350002021-02-16 11:21AM EST135.00144.53125.00130.000.00-122451.57%
FB220617C001400002021-02-16 9:45AM EST140.00138.28121.00125.500.00-419450.32%
FB220617C001450002020-12-22 10:10AM EST145.00131.98134.10137.500.00-498174.33%
FB220617C001500002021-02-09 3:15PM EST150.00127.38112.50117.000.00-28148.70%
FB220617C001550002021-02-10 3:02PM EST155.00124.05108.00113.000.00-140148.24%
FB220617C001600002021-02-25 2:29PM EST160.00111.30104.50109.00+3.20+2.96%420547.68%
FB220617C001650002021-02-23 10:29AM EST165.00108.25100.55105.000.00-3925047.03%
FB220617C001700002021-01-27 2:44PM EST170.00114.6096.50101.000.00-24346.32%
FB220617C001750002021-02-22 2:33PM EST175.00100.2092.5097.500.00-913646.24%
FB220617C001800002021-02-16 10:16AM EST180.0095.3089.0093.500.00-64745.38%
FB220617C001850002021-02-23 10:29AM EST185.0092.6585.5090.000.00-13645.11%
FB220617C001900002021-02-23 12:00PM EST190.0085.8282.0086.50-1.98-2.26%48644.75%
FB220617C001950002021-02-22 2:02PM EST195.0083.4578.5083.000.00-577344.30%
FB220617C002000002021-02-24 10:53AM EST200.0079.5675.0079.500.00-231343.77%
FB220617C002100002021-02-10 3:39PM EST210.0075.5469.0073.500.00-26243.58%
FB220617C002150002021-02-19 12:00PM EST215.0070.8066.0070.500.00-56543.35%
FB220617C002200002021-02-26 11:39AM EST220.0069.0063.0067.50+1.80+2.68%130943.04%
FB220617C002250002021-02-08 3:10PM EST225.0067.8560.5065.000.00-24943.14%
FB220617C002300002021-02-24 11:07AM EST230.0061.5057.5062.000.00-245342.67%
FB220617C002350002021-02-08 1:34PM EST235.0058.4055.0059.500.00-142042.61%
FB220617C002400002021-02-26 12:02PM EST240.0058.0052.5057.00+4.82+9.06%260242.47%
FB220617C002450002021-02-26 1:36PM EST245.0054.8550.0054.50+3.32+6.44%1022242.26%
FB220617C002500002021-02-26 3:00PM EST250.0053.0047.5052.00+4.35+8.94%312,08941.98%
FB220617C002550002021-02-26 2:19PM EST255.0049.0045.5050.00+4.50+10.11%2541342.08%
FB220617C002600002021-02-26 2:17PM EST260.0046.6443.5047.50+3.82+8.92%3232441.66%
FB220617C002650002021-02-26 3:22PM EST265.0045.7541.0045.50+5.75+14.37%3426041.63%
FB220617C002700002021-02-26 10:57AM EST270.0040.0039.0043.50+1.92+5.04%301,43341.52%
FB220617C002750002021-02-26 3:37PM EST275.0040.3537.0041.50+3.75+10.25%1032841.35%
FB220617C002800002021-02-26 3:22PM EST280.0037.2035.0039.50+2.50+7.20%711,67441.13%
FB220617C002850002021-02-25 12:30PM EST285.0036.8033.0037.50+3.40+10.18%512640.85%
FB220617C002900002021-02-25 3:03PM EST290.0031.7331.5036.000.00-201,24740.93%
FB220617C002950002021-02-26 2:46PM EST295.0033.7029.5034.00+3.10+10.13%2771640.53%
FB220617C003000002021-02-26 12:27PM EST300.0032.6728.0032.50+4.87+17.52%182,82740.51%
FB220617C003050002021-02-26 3:22PM EST305.0030.5526.0031.00+4.05+15.28%22,01940.43%
FB220617C003100002021-02-19 12:23PM EST310.0028.4724.5029.50+2.82+10.99%137240.29%
FB220617C003150002021-02-26 3:22PM EST315.0027.6623.5028.00-1.24-4.29%20619340.11%
FB220617C003200002021-02-26 12:17PM EST320.0026.1922.0026.50+2.59+10.97%2110,74039.88%
FB220617C003250002021-02-26 3:27PM EST325.0024.3020.5025.50+2.05+9.21%3254740.03%
FB220617C003300002021-02-26 12:43PM EST330.0023.1019.5024.00+3.30+16.67%237739.70%
FB220617C003350002021-02-25 11:00AM EST335.0022.0018.5023.00+0.55+2.56%135339.77%
FB220617C003400002021-02-26 12:57PM EST340.0020.5517.3522.00+1.20+6.20%441739.80%
FB220617C003450002021-02-26 12:39PM EST345.0019.6516.0021.00+0.55+2.88%419839.78%
FB220617C003500002021-02-26 1:12PM EST350.0018.7215.8520.00+2.68+16.71%41,83039.72%
FB220617C003550002021-02-02 9:46AM EST355.0020.5116.0019.000.00-216339.62%
FB220617C003600002021-02-26 12:28PM EST360.0016.6513.5018.00+2.10+14.43%42,32739.48%
FB220617C003650002021-02-19 11:15AM EST365.0015.1012.5017.000.00-17839.30%
FB220617C003700002021-02-24 3:46PM EST370.0014.0011.5016.500.00-19028939.58%
FB220617C003750002021-02-19 2:19PM EST375.0013.4511.0015.500.00-132739.31%
FB220617C003800002021-02-22 9:39AM EST380.0012.0510.0015.000.00-235139.53%
FB220617C003850002021-02-08 1:05PM EST385.0010.399.5014.000.00-15439.19%
FB220617C003900002021-02-23 12:35PM EST390.0011.709.0013.500.00-5059339.34%
FB220617C003950002021-02-22 12:09PM EST395.0010.108.5013.000.00-119139.46%
FB220617C004000002021-02-25 12:51PM EST400.0010.158.0012.50+1.35+15.34%373039.56%
FB220617C004100002021-02-25 3:32PM EST410.007.806.5011.500.00-596339.68%
FB220617C004200002021-02-25 3:17PM EST420.007.585.5010.00+0.53+7.52%1010,59439.07%
FB220617C004300002021-02-26 3:45PM EST430.007.455.009.50+1.93+34.96%457239.58%
FB220617C004400002021-02-16 9:58AM EST440.006.655.009.000.00-451,83440.02%
FB220617C004600002021-02-23 10:27AM EST460.005.752.505.800.00-512137.35%
FB220617C004800002021-02-23 10:28AM EST480.004.202.006.500.00-166740.35%
FB220617C005000002021-02-25 2:28PM EST500.002.952.806.000.00-11094841.28%
FB220617C005200002021-02-24 3:43PM EST520.002.800.504.95+0.02+0.72%123041.05%
FB220617C005400002021-02-24 10:01AM EST540.002.231.004.750.00-648042.19%
FB220617C005600002021-02-25 1:36PM EST560.002.051.483.20+0.23+12.64%21,69540.21%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220617P001100002021-02-25 2:09PM EST110.002.010.892.30-0.02-0.99%92,23547.86%
FB220617P001150002021-02-19 11:32AM EST115.002.201.412.770.00-5554347.61%
FB220617P001200002021-02-26 3:48PM EST120.002.591.695.00+0.14+5.71%336952.76%
FB220617P001250002021-02-23 10:18AM EST125.002.780.505.500.00-10016151.75%
FB220617P001300002021-02-25 12:44PM EST130.003.261.356.00-0.09-2.69%2224550.70%
FB220617P001350002021-02-24 10:06AM EST135.003.901.506.500.00-13110849.59%
FB220617P001400002021-01-28 9:46AM EST140.004.102.507.00-0.30-6.82%909948.46%
FB220617P001450002021-02-23 10:47AM EST145.004.654.705.400.00-4414942.68%
FB220617P001500002021-02-22 1:08PM EST150.005.253.507.800.00-921545.71%
FB220617P001550002021-02-22 1:08PM EST155.005.604.509.500.00-415146.72%
FB220617P001600002021-02-16 11:06AM EST160.006.855.5010.000.00-286445.40%
FB220617P001650002021-02-26 3:37PM EST165.007.706.0011.00+0.25+3.36%1,09640744.89%
FB220617P001700002021-02-17 12:58PM EST170.009.787.5012.500.00-158845.04%
FB220617P001750002021-02-26 2:29PM EST175.009.759.0513.50+0.10+1.04%1923144.32%
FB220617P001800002021-02-26 3:20PM EST180.0010.4010.0515.00-0.35-3.26%74521744.23%
FB220617P001850002021-02-25 10:23AM EST185.0011.6011.5016.000.00-641543.36%
FB220617P001900002021-02-24 3:37PM EST190.0012.4812.5017.500.00-122343.08%
FB220617P001950002021-02-23 3:09PM EST195.0014.1014.0017.050.00-110240.36%
FB220617P002000002021-02-26 2:32PM EST200.0016.2016.0020.50+1.02+6.72%2677342.23%
FB220617P002100002021-02-19 1:14PM EST210.0021.5019.5024.000.00-11,35041.61%
FB220617P002150002021-02-22 1:21PM EST215.0023.0221.5026.50+3.02+15.10%110941.96%
FB220617P002200002021-02-23 1:25PM EST220.0022.5023.5528.50-0.20-0.88%123,94841.68%
FB220617P002250002021-02-19 2:53PM EST225.0026.5526.0030.50+1.35+5.36%1232541.33%
FB220617P002300002021-02-19 2:31PM EST230.0026.6528.0032.500.00-574640.91%
FB220617P002350002021-02-23 11:56AM EST235.0029.2530.5035.000.00-1044540.88%
FB220617P002400002021-02-24 3:29PM EST240.0031.0033.0037.50-3.20-9.36%385140.78%
FB220617P002450002021-02-23 11:59AM EST245.0033.8935.5040.000.00-1564440.59%
FB220617P002500002021-02-26 3:01PM EST250.0036.0538.0042.50-3.85-9.65%4281,33140.34%
FB220617P002550002021-02-26 3:56PM EST255.0041.4041.0045.50+1.95+4.94%2958840.45%
FB220617P002600002021-02-26 3:45PM EST260.0041.6043.5048.00-2.56-5.80%811540.06%
FB220617P002650002021-02-26 12:25PM EST265.0043.6146.9551.00-1.19-2.66%411940.03%
FB220617P002700002021-02-26 1:21PM EST270.0046.5749.5054.00+2.07+4.65%3063339.94%
FB220617P002750002021-02-26 11:37AM EST275.0049.9352.0057.00-3.97-7.37%1119639.78%
FB220617P002800002021-02-23 1:25PM EST280.0052.9055.0560.000.00-2501,19939.56%
FB220617P002850002021-02-23 11:45AM EST285.0056.3058.5063.000.00-6722739.27%
FB220617P002900002021-02-12 10:17AM EST290.0063.1561.5066.000.00-197538.93%
FB220617P002950002021-02-22 3:33PM EST295.0063.1064.5069.500.00-13145338.96%
FB220617P003000002021-02-25 3:43PM EST300.0067.7368.0072.50-2.27-3.24%155938.50%
FB220617P003050002021-02-26 9:39AM EST305.0071.0071.5076.00+0.80+1.14%119838.41%
FB220617P003100002021-02-17 10:18AM EST310.0074.1875.3579.50+0.48+0.65%132838.27%
FB220617P003150002021-02-16 2:39PM EST315.0075.4578.5083.000.00-25838.07%
FB220617P003200002021-02-22 12:10PM EST320.0079.4582.0087.000.00-18438.26%
FB220617P003250002021-02-10 2:11PM EST325.0085.5586.0090.500.00-3510237.95%
FB220617P003300002021-02-08 10:25AM EST330.0085.0089.5094.500.00-27538.05%
FB220617P003350002021-02-22 1:47PM EST335.0090.8593.5098.000.00-11137.63%
FB220617P003400002021-02-16 2:51PM EST340.0097.9097.50102.000.00-111837.63%
FB220617P003450002021-02-08 9:54AM EST345.0096.25101.50106.000.00-11737.59%
FB220617P003500002021-02-25 3:27PM EST350.00108.00105.15110.000.00-153737.50%
FB220617P003550002021-02-05 9:56AM EST355.00105.20109.50114.000.00-24937.36%
FB220617P003600002021-01-21 3:07PM EST360.00106.64110.60112.200.00-4031.00%
FB220617P003650002021-02-08 10:32AM EST365.00112.30117.50122.500.00-29137.46%
FB220617P003700002021-02-01 2:31PM EST370.00121.05121.50126.500.00-18437.19%
FB220617P003750002021-02-11 11:02AM EST375.00118.70123.60126.200.00-417931.97%
FB220617P003800002021-02-04 2:59PM EST380.00125.95130.00135.000.00-31837.04%
FB220617P003850002021-02-17 12:06PM EST385.00125.50134.50139.000.00-22336.63%
FB220617P003900002021-02-23 10:10AM EST390.00136.450.000.000.00-200.00%
FB220617P003950002021-02-11 11:35AM EST395.00135.56143.50148.000.00-21036.81%
FB220617P004000002020-12-31 3:50PM EST400.00137.70150.65152.500.00-43936.85%
FB220617P004100002021-02-08 11:19AM EST410.00150.70157.00161.500.00-2436.84%
FB220617P004200002021-01-21 3:07PM EST420.00156.21162.80164.600.00-2026.65%
FB220617P004300002021-01-19 3:24PM EST430.00174.36165.55167.200.00-220.00%
FB220617P004400002020-10-30 12:24PM EST440.00185.25167.60171.100.00-210.00%
FB220617P004600002020-11-09 11:42AM EST460.00177.40189.50191.750.00-290.00%
FB220617P004800002021-01-11 12:01PM EST480.00220.66208.50212.000.00-260.00%
FB220617P005000002020-12-22 10:24AM EST500.00233.67227.60230.500.00-2150.00%
FB220617P005400002021-02-09 3:51PM EST540.00283.10281.00286.000.00-11339.97%
FB220617P005600002021-02-19 2:56PM EST560.00303.08301.00306.000.00-11041.39%