Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,82+5,29 (+2,12%)
Al cierre: 4:00PM EDT

254,57 -0,25 (-0,10 %)
Después del cierre: 7:55PM EDT

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
FB220916C001100002020-09-25 3:31PM EDT110.00149.15148.50153.50+2.50+1.70%29254.96%
FB220916C001150002020-08-21 11:47AM EDT115.00158.87142.00146.500.00-54448.34%
FB220916C001200002020-09-21 12:19PM EDT120.00133.50139.60144.500.00-16152.07%
FB220916C001250002020-09-15 3:21PM EDT125.00152.94135.50140.500.00-2651.53%
FB220916C001300002020-09-15 3:38PM EDT130.00148.79131.50136.500.00-49650.91%
FB220916C001350002020-08-07 10:13AM EDT135.00145.90156.50161.500.00-3686.48%
FB220916C001400002020-09-10 3:10PM EDT140.00140.00123.55128.450.00-216549.42%
FB220916C001450002020-09-15 3:21PM EDT145.00136.60119.50124.500.00-21548.72%
FB220916C001500002020-09-25 12:33PM EDT150.00114.00115.70120.30+0.20+0.18%1020647.64%
FB220916C001550002020-08-31 2:17PM EDT155.00153.40111.50116.500.00-52247.06%
FB220916C001600002020-09-22 2:55PM EDT160.00108.89108.00113.000.00-106346.79%
FB220916C001650002020-09-18 1:14PM EDT165.00105.40104.60109.450.00-11246.38%
FB220916C001700002020-09-25 11:18AM EDT170.00100.80101.15105.40+0.25+0.25%97445.36%
FB220916C001750002020-09-14 12:43PM EDT175.00114.9497.55102.000.00-21945.02%
FB220916C001800002020-09-21 2:43PM EDT180.0090.0094.0098.500.00-13944.51%
FB220916C001850002020-09-16 10:32AM EDT185.00105.6291.0595.450.00-16344.40%
FB220916C001900002020-09-22 3:35PM EDT190.0091.1088.0092.500.00-130244.31%
FB220916C001950002020-09-18 3:35PM EDT195.0086.4385.0089.500.00-21444.10%
FB220916C002000002020-09-24 10:34AM EDT200.0079.5081.5086.000.00-545443.39%
FB220916C002100002020-09-25 2:20PM EDT210.0077.0076.0080.50+2.20+2.94%35943.14%
FB220916C002150002020-09-21 9:41AM EDT215.0068.0073.2077.500.00-514642.72%
FB220916C002200002020-09-25 3:18PM EDT220.0073.0070.5574.95+3.56+5.13%236342.62%
FB220916C002250002020-09-24 10:36AM EDT225.0066.0567.5072.000.00-235442.15%
FB220916C002300002020-09-23 3:16PM EDT230.0064.5565.0569.500.00-518941.99%
FB220916C002350002020-09-23 3:16PM EDT235.0062.2863.4567.200.00-539841.93%
FB220916C002400002020-09-25 2:58PM EDT240.0061.1561.1564.70+2.55+4.35%21,17741.66%
FB220916C002450002020-09-24 3:20PM EDT245.0057.0058.7562.350.00-29341.47%
FB220916C002500002020-09-25 1:07PM EDT250.0056.4556.6060.20-0.13-0.23%199341.37%
FB220916C002550002020-09-25 1:07PM EDT255.0054.3054.5557.85+3.85+7.63%18941.09%
FB220916C002600002020-09-23 9:48AM EDT260.0056.5852.2556.000.00-191041.12%
FB220916C002650002020-09-25 1:33PM EDT265.0049.8350.3054.50+0.33+0.67%417241.36%
FB220916C002700002020-09-25 1:35PM EDT270.0048.5048.2551.95+0.42+0.87%620440.81%
FB220916C002750002020-09-24 11:32AM EDT275.0046.2246.4050.400.00-2327740.92%
FB220916C002800002020-09-23 3:38PM EDT280.0044.1544.6048.500.00-41,00740.75%
FB220916C002850002020-09-24 2:44PM EDT285.0042.6742.8546.400.00-35540.40%
FB220916C002900002020-09-23 2:16PM EDT290.0041.5040.9545.000.00-122240.51%
FB220916C002950002020-09-24 11:52AM EDT295.0040.0039.2043.350.00-927640.40%
FB220916C003000002020-09-25 2:48PM EDT300.0039.5037.6541.45+2.00+5.33%411,41840.08%
FB220916C003050002020-09-14 9:31AM EDT305.0036.7636.4039.700.00-113439.83%
FB220916C003100002020-09-22 1:34PM EDT310.0037.3534.6538.350.00-220739.83%
FB220916C003150002020-09-24 9:46AM EDT315.0032.8033.0536.900.00-114739.73%
FB220916C003200002020-09-24 3:49PM EDT320.0032.2331.8535.600.00-18439.69%
FB220916C003250002020-09-18 11:17AM EDT325.0032.4830.3534.300.00-13939.63%
FB220916C003300002020-09-25 9:43AM EDT330.0030.0029.1532.80+1.80+6.38%313839.39%
FB220916C003350002020-09-21 1:28PM EDT335.0027.3127.9531.700.00-13939.40%
FB220916C003400002020-09-25 3:42PM EDT340.0028.5026.6528.50+0.95+3.45%15,98137.87%
FB220916C003500002020-09-25 2:38PM EDT350.0025.5024.3526.800.00-811,91538.11%
FB220916C003600002020-09-23 2:51PM EDT360.0023.0122.3526.000.00-550138.91%
FB220916C003700002020-09-25 10:15AM EDT370.0020.6520.5024.00-0.92-4.27%113738.73%
FB220916C003800002020-09-24 2:03PM EDT380.0020.0018.8522.300.00-210838.68%
FB220916C003900002020-09-15 3:19PM EDT390.0018.5517.1020.650.00-11138.57%
FB220916C004000002020-09-25 9:58AM EDT400.0016.0615.3519.80-0.80-4.74%101,13539.02%
FB220916C004100002020-09-25 12:32PM EDT410.0015.1413.9518.05-1.36-8.24%120438.66%
FB220916C004200002020-09-22 11:07AM EDT420.0014.0012.7017.200.00-212538.97%
FB220916C004300002020-09-24 10:38AM EDT430.0012.5511.8515.550.00-15638.51%
FB220916C004400002020-09-25 3:21PM EDT440.0013.0011.0515.45+2.00+18.18%12,18139.37%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220916P001100002020-09-25 12:20PM EDT110.004.533.755.45-0.11-2.37%10113547.76%
FB220916P001150002020-09-24 3:28PM EDT115.005.413.656.800.00-405748.65%
FB220916P001200002020-09-21 9:44AM EDT120.005.504.107.950.00-21948.81%
FB220916P001250002020-09-24 9:34AM EDT125.007.104.058.000.00-51046.73%
FB220916P001300002020-09-23 3:00PM EDT130.008.004.858.750.00-1021045.99%
FB220916P001350002020-09-11 1:48PM EDT135.008.405.709.800.00-11745.70%
FB220916P001400002020-09-18 1:12PM EDT140.009.676.6010.950.00-25645.46%
FB220916P001450002020-09-23 9:39AM EDT145.0010.007.9011.600.00-13444.39%
FB220916P001500002020-09-25 11:31AM EDT150.0011.559.1513.35-0.65-5.33%118444.82%
FB220916P001550002020-08-31 2:40PM EDT155.0011.459.6013.900.00-101043.54%
FB220916P001600002020-09-24 12:30PM EDT160.0014.7311.1515.200.00-2115943.19%
FB220916P001650002020-09-24 9:37AM EDT165.0016.5513.3016.750.00-12543.07%
FB220916P001700002020-09-22 10:49AM EDT170.0017.7314.4017.900.00-210742.41%
FB220916P001750002020-09-24 3:03PM EDT175.0019.8015.9519.350.00-4014942.03%
FB220916P001800002020-09-11 2:30PM EDT180.0017.8017.6520.700.00-110341.48%
FB220916P001850002020-09-18 3:08PM EDT185.0022.0019.8022.850.00-13441.68%
FB220916P001900002020-09-18 10:54AM EDT190.0023.9020.7524.400.00-1012041.21%
FB220916P001950002020-09-08 12:38PM EDT195.0026.9823.0526.200.00-19340.92%
FB220916P002000002020-09-25 2:14PM EDT200.0026.7525.5028.45-0.60-2.19%5166740.98%
FB220916P002100002020-09-15 1:29PM EDT210.0025.6028.9532.000.00-516940.05%
FB220916P002150002020-09-23 1:39PM EDT215.0033.7530.9034.300.00-213339.95%
FB220916P002200002020-09-25 10:34AM EDT220.0037.4733.2036.45-1.68-4.29%125439.67%
FB220916P002250002020-09-25 10:35AM EDT225.0039.5035.7537.40-0.72-1.79%121738.39%
FB220916P002300002020-09-24 2:44PM EDT230.0041.5438.2541.100.00-29339.23%
FB220916P002350002020-09-23 3:12PM EDT235.0044.4840.7043.650.00-16839.10%
FB220916P002400002020-09-22 2:59PM EDT240.0046.1543.0546.300.00-22041139.00%
FB220916P002450002020-09-21 9:51AM EDT245.0050.8745.9049.250.00-104939.06%
FB220916P002500002020-09-22 10:01AM EDT250.0050.3048.6551.750.00-112838.74%
FB220916P002550002020-09-24 12:01PM EDT255.0055.0051.4054.800.00-58038.77%
FB220916P002600002020-09-17 11:48AM EDT260.0055.6054.2557.800.00-917438.72%
FB220916P002650002020-09-16 10:31AM EDT265.0055.4057.2060.800.00-35838.62%
FB220916P002700002020-09-14 12:54PM EDT270.0055.8760.6563.400.00-117538.19%
FB220916P002750002020-09-23 1:05PM EDT275.0065.5062.9066.700.00-28438.22%
FB220916P002800002020-09-17 11:04AM EDT280.0066.4066.4069.950.00-532838.17%
FB220916P002850002020-09-15 12:51PM EDT285.0063.2069.5573.000.00-105837.93%
FB220916P002900002020-09-15 11:52AM EDT290.0066.7072.2576.300.00-215837.83%
FB220916P002950002020-09-09 10:10AM EDT295.0074.4875.1579.500.00-515937.62%
FB220916P003000002020-09-22 10:36AM EDT300.0085.5078.6583.000.00-237137.58%
FB220916P003050002020-09-04 3:25PM EDT305.0076.8982.6086.350.00-4014237.40%
FB220916P003100002020-08-26 11:56AM EDT310.0071.0085.7589.800.00-14637.25%
FB220916P003150002020-08-27 10:41AM EDT315.0075.4589.3593.300.00-423637.10%
FB220916P003200002020-09-02 3:41PM EDT320.0079.5092.6597.000.00-17737.06%
FB220916P003250002020-09-01 1:28PM EDT325.0082.6096.50101.000.00-238837.20%
FB220916P003300002020-08-31 9:31AM EDT330.0086.9099.95103.950.00-210436.55%
FB220916P003350002020-09-14 10:16AM EDT335.0094.35103.55108.000.00-420036.65%
FB220916P003400002020-08-31 3:15PM EDT340.0092.30107.60112.000.00-51236.69%
FB220916P003500002020-09-24 12:20PM EDT350.00121.50115.50119.950.00-16436.65%
FB220916P003600002020-09-04 1:27PM EDT360.00119.00123.05127.450.00-32336.15%
FB220916P003700002020-08-07 10:38AM EDT370.00119.15120.00124.500.00-21426.49%
FB220916P003800002020-08-24 12:10AM EDT380.00132.900.000.000.00--00.00%
FB220916P003900002020-09-01 11:19AM EDT390.00127.85148.70152.500.00--035.92%
FB220916P004000002020-09-01 9:58AM EDT400.00135.65156.75161.000.00--135.76%
FB220916P004100002020-09-04 10:45AM EDT410.00160.70165.30170.000.00-1635.94%
FB220916P004200002020-08-31 2:56PM EDT420.00151.80174.00178.500.00-2135.59%
FB220916P004300002020-09-04 10:28AM EDT430.00174.30183.05187.450.00-21335.56%
FB220916P004400002020-09-11 12:10PM EDT440.00184.90191.90196.500.00-23935.55%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines