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
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220916C001100002020-11-06 10:10AM EST110.00185.41170.70175.000.00-107752.03%
FB220916C001150002020-11-24 2:56PM EST115.00167.25166.15170.500.00-23551.06%
FB220916C001200002020-11-13 2:45PM EST120.00162.57161.65166.000.00-105150.12%
FB220916C001250002020-10-26 9:54AM EST125.00163.00155.10159.500.00-1849.54%
FB220916C001300002020-11-20 2:50PM EST130.00149.75152.75157.000.00-38952.43%
FB220916C001350002020-11-20 2:52PM EST135.00146.50148.35152.500.00-1551.18%
FB220916C001400002020-11-06 2:50PM EST140.00162.00144.20148.500.00-215950.78%
FB220916C001450002020-11-04 10:30AM EST145.00150.10139.90144.000.00-11449.52%
FB220916C001500002020-11-20 2:50PM EST150.00133.25135.70139.900.00-313948.86%
FB220916C001550002020-11-20 3:01PM EST155.00128.92131.55136.000.00-91448.45%
FB220916C001600002020-10-09 9:56AM EST160.00120.25143.55148.000.00-26365.04%
FB220916C001650002020-11-06 2:45PM EST165.00142.05123.20127.500.00-11246.52%
FB220916C001700002020-11-20 3:01PM EST170.00117.31119.40123.500.00-97045.85%
FB220916C001750002020-09-14 11:43AM EST175.00114.94108.05112.500.00-21936.30%
FB220916C001800002020-10-09 9:56AM EST180.00106.32127.55132.450.00-23860.07%
FB220916C001850002020-10-28 12:13PM EST185.00107.17107.80112.000.00-26444.16%
FB220916C001900002020-11-04 10:04AM EST190.00117.40104.15108.500.00-1328543.87%
FB220916C001950002020-11-23 12:04PM EST195.0094.15100.60104.300.00-11842.80%
FB220916C002000002020-11-19 3:50PM EST200.0090.0097.50101.000.00-743142.61%
FB220916C002100002020-11-24 3:30PM EST210.0092.0890.5093.200.00-15440.94%
FB220916C002150002020-11-12 9:35AM EST215.0092.0587.3090.200.00-314440.88%
FB220916C002200002020-11-09 2:46PM EST220.0094.2184.1087.850.00-232241.30%
FB220916C002250002020-11-20 11:15AM EST225.0079.1481.0584.500.00-228340.79%
FB220916C002300002020-11-23 9:39AM EST230.0073.0078.0581.900.00-318940.86%
FB220916C002350002020-11-05 11:56AM EST235.0085.6175.1079.500.00-239741.02%
FB220916C002400002020-11-25 12:37PM EST240.0072.5072.3076.000.00-11,07640.26%
FB220916C002450002020-11-20 3:29PM EST245.0067.9869.5573.500.00-19540.23%
FB220916C002500002020-11-27 10:39AM EST250.0068.9567.5571.00+2.20+3.30%387640.15%
FB220916C002550002020-11-18 9:41AM EST255.0067.6664.9067.700.00-19039.42%
FB220916C002600002020-11-25 11:09AM EST260.0062.6062.4065.200.00-191939.25%
FB220916C002650002020-11-23 2:15PM EST265.0055.8059.9562.700.00-416539.03%
FB220916C002700002020-11-23 3:05PM EST270.0054.3057.5061.000.00-521339.33%
FB220916C002750002020-11-25 12:31PM EST275.0055.7055.2058.500.00-133239.01%
FB220916C002800002020-11-25 2:41PM EST280.0053.5953.0056.450.00-298238.97%
FB220916C002850002020-11-24 11:37AM EST285.0050.1950.8054.000.00-13638.61%
FB220916C002900002020-11-27 9:57AM EST290.0048.0048.6551.85-1.60-3.23%321938.41%
FB220916C002950002020-11-10 3:59PM EST295.0048.9546.6049.650.00-925938.14%
FB220916C003000002020-11-25 1:27PM EST300.0044.8045.0047.500.00-21,46137.87%
FB220916C003050002020-11-20 3:49PM EST305.0041.4642.6545.600.00-28937.72%
FB220916C003100002020-11-16 9:43AM EST310.0044.5540.8043.750.00-220337.57%
FB220916C003150002020-11-10 1:29PM EST315.0036.0039.0041.800.00-115037.31%
FB220916C003200002020-11-23 10:37AM EST320.0034.1037.3040.250.00-38737.29%
FB220916C003250002020-11-23 11:22AM EST325.0032.0035.6038.750.00-13937.26%
FB220916C003300002020-11-27 10:43AM EST330.0035.4834.0536.95+4.07+12.96%413536.99%
FB220916C003350002020-11-19 10:31AM EST335.0032.3032.4535.400.00-13536.86%
FB220916C003400002020-11-27 10:23AM EST340.0032.0030.9534.15+2.35+7.93%15,97436.90%
FB220916C003500002020-11-27 9:33AM EST350.0029.1028.1031.30+3.10+11.92%11,97336.64%
FB220916C003600002020-11-24 1:02PM EST360.0025.9025.6529.150.00-153336.73%
FB220916C003700002020-11-20 3:57PM EST370.0024.3323.3025.20+2.30+10.44%215435.42%
FB220916C003800002020-11-06 9:32AM EST380.0030.6821.1523.050.00-110735.26%
FB220916C003900002020-10-29 2:17PM EST390.0028.2719.2020.950.00-316735.01%
FB220916C004000002020-11-27 9:37AM EST400.0017.8017.5520.15+0.50+2.89%11,40735.65%
FB220916C004100002020-11-16 10:30AM EST410.0013.8015.9018.150.00-5015335.27%
FB220916C004200002020-11-24 12:04PM EST420.0014.0014.3515.850.00-13134.51%
FB220916C004300002020-11-11 10:58AM EST430.0015.4712.1014.500.00-18134.43%
FB220916C004400002020-11-24 11:43AM EST440.0011.9510.8513.250.00-24,34434.34%
FB220916C004600002020-11-25 1:09PM EST460.009.969.6512.000.00-2235.08%
FB220916C004800002020-11-18 11:16AM EST480.0010.507.109.450.00-2334.26%
FB220916C005000002020-11-24 11:23AM EST500.007.006.607.750.00-321133.94%
FB220916C005200002020-11-23 3:41PM EST520.005.015.506.550.00-202033.92%
FB220916C005600002020-11-24 2:59PM EST560.003.953.754.750.00-316633.99%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220916P001100002020-11-25 10:32AM EST110.003.502.543.250.00-63356446.70%
FB220916P001150002020-11-25 10:34AM EST115.003.673.004.450.00-67048.29%
FB220916P001200002020-11-25 9:56AM EST120.004.003.054.500.00-26046.39%
FB220916P001250002020-11-24 3:59PM EST125.004.103.754.700.00-213744.94%
FB220916P001300002020-11-05 1:47PM EST130.005.874.505.050.00-320843.89%
FB220916P001350002020-11-19 12:56PM EST135.006.544.005.650.00-214643.37%
FB220916P001400002020-11-25 10:32AM EST140.006.395.156.350.00-15125342.98%
FB220916P001450002020-11-25 10:34AM EST145.006.785.907.050.00-12821842.50%
FB220916P001500002020-11-16 10:38AM EST150.008.506.407.750.00-116841.94%
FB220916P001550002020-11-05 9:37AM EST155.008.206.508.550.00-1941.49%
FB220916P001600002020-11-19 2:24PM EST160.0010.007.709.450.00-215741.12%
FB220916P001650002020-11-03 3:35PM EST165.0013.409.3010.350.00-211840.67%
FB220916P001700002020-11-05 3:54PM EST170.0011.5710.2511.400.00-117140.36%
FB220916P001750002020-11-13 1:03PM EST175.0013.7511.4012.450.00-113339.97%
FB220916P001800002020-11-09 11:57AM EST180.0014.1511.8013.600.00-99539.64%
FB220916P001850002020-10-30 2:42PM EST185.0016.0213.4514.750.00-18939.24%
FB220916P001900002020-11-12 2:21PM EST190.0018.0514.8016.100.00-111839.00%
FB220916P001950002020-11-10 3:51PM EST195.0020.5015.9018.150.00-17339.42%
FB220916P002000002020-11-27 12:45PM EST200.0017.9517.0019.05-0.84-4.47%577838.56%
FB220916P002100002020-11-16 11:30AM EST210.0023.3520.6522.300.00-13426138.13%
FB220916P002150002020-11-19 2:02PM EST215.0025.5022.4024.150.00-413838.03%
FB220916P002200002020-11-13 12:42PM EST220.0028.0023.7025.900.00-324737.76%
FB220916P002250002020-11-09 12:15PM EST225.0027.5026.2027.950.00-19829737.69%
FB220916P002300002020-11-24 3:43PM EST230.0029.3128.1529.850.00-49837.43%
FB220916P002350002020-11-24 12:28PM EST235.0032.4430.2032.000.00-26437.32%
FB220916P002400002020-11-19 11:50AM EST240.0036.1831.7034.100.00-141337.11%
FB220916P002450002020-11-23 3:02PM EST245.0038.7533.8036.350.00-231736.95%
FB220916P002500002020-11-24 3:43PM EST250.0037.9836.9038.750.00-323336.86%
FB220916P002550002020-11-13 10:29AM EST255.0043.7538.6541.100.00-47936.67%
FB220916P002600002020-10-30 2:40PM EST260.0048.0041.2543.650.00-125136.57%
FB220916P002650002020-11-25 11:10AM EST265.0045.6043.5046.250.00-16036.46%
FB220916P002700002020-11-11 3:25PM EST270.0051.4546.2548.750.00-13118036.23%
FB220916P002750002020-11-25 2:41PM EST275.0050.4748.8551.500.00-28236.12%
FB220916P002800002020-11-24 1:44PM EST280.0054.7551.5554.150.00-433335.90%
FB220916P002850002020-11-09 3:31PM EST285.0057.1554.1557.050.00-257335.80%
FB220916P002900002020-11-09 10:12AM EST290.0056.8557.1559.900.00-415935.63%
FB220916P002950002020-11-09 1:07PM EST295.0061.1059.9562.900.00-515735.51%
FB220916P003000002020-11-17 9:30AM EST300.0066.7063.0565.900.00-236235.34%
FB220916P003050002020-10-26 2:18PM EST305.0075.8066.7069.750.00-214435.71%
FB220916P003100002020-08-26 10:56AM EST310.0071.0085.7589.800.00-14646.97%
FB220916P003150002020-10-26 2:18PM EST315.0082.3072.6076.700.00-1425035.81%
FB220916P003200002020-10-23 2:56PM EST320.0080.6080.2084.500.00-27738.71%
FB220916P003250002020-11-09 12:53PM EST325.0079.4078.8082.100.00-141034.71%
FB220916P003300002020-10-28 1:26PM EST330.0095.0082.2085.350.00-214034.47%
FB220916P003350002020-11-02 1:24PM EST335.00103.4585.4088.950.00-220234.43%
FB220916P003400002020-10-30 12:32PM EST340.00105.8088.8092.350.00-22134.21%
FB220916P003500002020-11-10 3:50PM EST350.00104.0096.2599.900.00-15934.19%
FB220916P003600002020-11-03 11:06AM EST360.00115.15103.65107.100.00-23733.78%
FB220916P003700002020-10-30 12:31PM EST370.00128.35111.10114.650.00-242633.48%
FB220916P003800002020-10-30 12:28PM EST380.00136.00118.70122.600.00-524533.34%
FB220916P003900002020-11-04 2:54PM EST390.00125.05127.40130.250.00-2232.84%
FB220916P004000002020-10-29 2:35PM EST400.00141.00135.05138.400.00-21532.59%
FB220916P004100002020-10-30 8:58AM EST410.00156.96143.00147.000.00-13232.59%
FB220916P004200002020-10-28 2:09PM EST420.00164.85152.05155.150.00-2332.09%
FB220916P004300002020-10-28 10:20AM EST430.00172.15160.75163.900.00-3013632.00%
FB220916P004400002020-10-23 1:21PM EST440.00174.00175.00180.000.00-305438.32%
FB220916P004600002020-10-23 2:33PM EST460.00189.80193.00198.000.00-2138.61%
FB220916P004800002020-10-29 2:21PM EST480.00208.05205.00209.500.00-2031.96%
FB220916P005000002020-10-23 1:14PM EST500.00227.25230.50235.500.00-2139.86%
FB220916P005400002020-10-29 2:15PM EST540.00263.07261.50266.500.00--532.18%
FB220916P005600002020-10-30 2:46PM EST560.00300.60281.00286.000.00-410432.59%