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
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220916C001100002021-02-23 2:57PM EST110.00153.23148.00153.00-1.93-1.24%11,59254.05%
FB220916C001150002021-02-26 2:48PM EST115.00152.54143.50148.50-5.78-3.65%492352.94%
FB220916C001200002021-02-16 10:06AM EST120.00158.20139.00144.000.00-260251.80%
FB220916C001250002021-02-18 3:54PM EST125.00149.33134.75139.500.00-210050.64%
FB220916C001300002021-02-11 3:41PM EST130.00140.00130.50135.000.00-215149.46%
FB220916C001350002021-02-22 12:54PM EST135.00132.00126.00131.000.00-114349.26%
FB220916C001400002021-02-26 11:24AM EST140.00130.30122.00126.50-5.24-3.87%1047048.00%
FB220916C001450002021-02-11 2:43PM EST145.00132.00117.50122.500.00-135347.61%
FB220916C001500002021-02-19 12:40PM EST150.00120.22113.50118.500.00-157547.12%
FB220916C001550002021-02-18 12:03PM EST155.00120.08109.50114.000.00-236245.77%
FB220916C001600002021-02-18 12:02PM EST160.00116.19105.50110.000.00-242645.17%
FB220916C001650002021-02-16 9:47AM EST165.00117.55102.00106.500.00-6038145.20%
FB220916C001700002021-02-05 12:30PM EST170.00111.0098.50103.000.00-146845.10%
FB220916C001750002021-02-05 12:30PM EST175.0098.7594.5099.00-8.35-7.80%128644.27%
FB220916C001800002021-02-11 11:46AM EST180.00103.6091.0095.500.00-23244.00%
FB220916C001850002021-02-09 2:09PM EST185.00100.0487.5092.000.00-16743.65%
FB220916C001900002021-02-09 10:16AM EST190.0098.3084.0088.500.00-332343.22%
FB220916C001950002021-02-12 11:19AM EST195.0093.0081.0085.500.00-17543.26%
FB220916C002000002021-02-26 11:49AM EST200.0085.0078.0082.50+5.00+6.25%154343.20%
FB220916C002100002021-02-09 1:26PM EST210.0082.6871.5076.000.00-17542.35%
FB220916C002150002021-02-16 9:41AM EST215.0068.6869.0073.500.00-1014842.54%
FB220916C002200002021-02-26 11:07AM EST220.0069.8066.5071.00+4.20+6.40%135042.64%
FB220916C002250002021-02-04 12:11PM EST225.0065.8063.5068.000.00-124442.21%
FB220916C002300002021-02-26 3:55PM EST230.0062.5061.0065.50-5.15-7.61%118342.16%
FB220916C002350002021-02-26 3:55PM EST235.0063.6558.5063.00+4.69+7.95%197342.04%
FB220916C002400002021-02-22 11:46AM EST240.0057.6856.0060.500.00-161,04541.87%
FB220916C002450002021-02-26 3:27PM EST245.0058.2053.5058.00+2.10+3.74%119341.63%
FB220916C002500002021-02-25 2:58PM EST250.0056.5051.5056.00+5.50+10.78%190741.74%
FB220916C002550002021-02-19 10:21AM EST255.0048.5049.0053.500.00-714641.39%
FB220916C002600002021-02-25 10:41AM EST260.0046.5548.0051.500.00-279741.38%
FB220916C002650002021-02-25 3:11PM EST265.0045.0045.0049.500.00-620041.32%
FB220916C002700002021-02-24 3:02PM EST270.0043.2042.5047.000.00-128140.81%
FB220916C002750002021-02-24 12:10PM EST275.0045.6440.7545.500.00-340541.03%
FB220916C002800002021-02-26 3:31PM EST280.0042.6539.0043.50+2.10+5.18%1801,00640.81%
FB220916C002850002021-02-24 11:29AM EST285.0040.0037.0041.500.00-315340.55%
FB220916C002900002021-02-26 3:31PM EST290.0039.0035.5040.00+1.00+2.63%323840.62%
FB220916C002950002021-02-24 9:48AM EST295.0037.2033.5038.500.00-3034140.65%
FB220916C003000002021-02-26 3:23PM EST300.0036.3532.0036.50+4.35+13.59%491,43240.24%
FB220916C003050002021-02-23 11:04AM EST305.0034.8030.5035.000.00-311240.18%
FB220916C003100002021-02-25 1:56PM EST310.0029.0029.0033.500.00-538340.07%
FB220916C003150002021-02-24 3:43PM EST315.0028.1227.5032.000.00-215839.93%
FB220916C003200002021-02-22 12:50PM EST320.0027.9426.0031.000.00-519340.13%
FB220916C003250002021-02-12 10:55AM EST325.0026.0225.0029.50+0.02+0.08%109339.90%
FB220916C003300002021-02-26 11:19AM EST330.0027.1023.5028.00-0.90-3.21%324939.63%
FB220916C003350002021-02-22 2:05PM EST335.0024.9022.0027.000.00-24239.72%
FB220916C003400002021-02-23 1:24PM EST340.0025.0021.0025.75+1.00+4.17%65,79239.57%
FB220916C003500002021-02-26 2:38PM EST350.0022.5319.0023.00+1.23+5.77%21,85838.95%
FB220916C003600002021-02-26 9:30AM EST360.0017.9017.0021.50-0.88-4.69%151939.24%
FB220916C003700002021-02-25 3:55PM EST370.0016.0015.0019.500.00-714238.97%
FB220916C003800002021-02-23 12:18PM EST380.0016.6513.0018.000.00-112139.01%
FB220916C003900002021-02-22 11:05AM EST390.0013.4011.5016.500.00-218438.94%
FB220916C004000002021-02-24 11:52AM EST400.0012.0010.0014.000.00-31,42437.77%
FB220916C004100002021-02-22 12:06PM EST410.0010.759.0013.500.00-118438.44%
FB220916C004200002021-02-25 12:51PM EST420.009.758.0012.500.00-2110038.54%
FB220916C004300002021-02-26 1:10PM EST430.009.857.0011.50+0.40+4.23%3226838.53%
FB220916C004400002021-02-22 11:42AM EST440.009.006.0010.100.00-13,88437.98%
FB220916C004600002021-02-26 12:39PM EST460.007.504.509.00-0.25-3.23%511338.57%
FB220916C004800002021-02-24 12:01PM EST480.005.903.508.000.00-211439.06%
FB220916C005000002021-02-24 12:00PM EST500.004.704.107.50-0.20-4.08%125140.03%
FB220916C005200002021-02-22 2:34PM EST520.004.201.506.50+0.25+6.33%10214440.12%
FB220916C005400002021-02-26 1:48PM EST540.003.501.005.40+0.30+9.37%217639.79%
FB220916C005600002021-02-26 3:30PM EST560.002.912.005.50+0.21+7.78%32,22641.32%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB220916P001100002021-02-25 2:09PM EST110.002.381.372.78-0.01-0.42%92,38845.76%
FB220916P001150002021-02-23 10:54AM EST115.002.531.743.350.00-5252745.64%
FB220916P001200002021-02-24 3:51PM EST120.002.980.505.500.00-12541549.65%
FB220916P001250002021-02-23 10:18AM EST125.003.351.005.500.00-10052747.42%
FB220916P001300002021-02-23 2:50PM EST130.003.722.006.500.00-38638647.58%
FB220916P001350002021-02-18 3:43PM EST135.004.552.506.150.00-1017844.68%
FB220916P001400002021-02-01 2:46PM EST140.006.053.008.000.00-3553046.37%
FB220916P001450002021-02-01 10:14AM EST145.005.153.558.500.00-337345.19%
FB220916P001500002021-02-24 1:49PM EST150.006.094.508.650.00-15025743.39%
FB220916P001550002021-02-12 2:54PM EST155.006.355.509.250.00-21742.39%
FB220916P001600002021-02-23 12:21PM EST160.007.656.5011.000.00-376843.14%
FB220916P001650002021-02-22 12:46PM EST165.009.357.5012.00+0.30+3.31%335142.58%
FB220916P001700002021-02-25 2:36PM EST170.0010.659.0012.000.00-636940.58%
FB220916P001750002021-02-25 12:12PM EST175.0011.4010.0015.000.00-1317242.56%
FB220916P001800002021-02-18 11:12AM EST180.0011.9511.5016.500.00-7944442.37%
FB220916P001850002021-02-23 3:57PM EST185.0013.3613.0017.500.00-181441.50%
FB220916P001900002021-02-17 11:27AM EST190.0013.5514.5018.850.00-1840840.99%
FB220916P001950002021-02-26 12:18PM EST195.0016.4316.5021.00+0.40+2.50%1056441.28%
FB220916P002000002021-02-25 12:44PM EST200.0019.1018.5023.000.00-101,05441.29%
FB220916P002100002021-02-17 12:28PM EST210.0019.7522.0026.500.00-7391440.56%
FB220916P002150002021-02-26 10:42AM EST215.0024.6524.5029.00+2.70+12.30%260640.80%
FB220916P002200002021-02-23 3:36PM EST220.0024.7526.5031.500.00-1069240.95%
FB220916P002250002021-02-10 3:27PM EST225.0028.7529.0033.500.00-347840.56%
FB220916P002300002021-02-18 10:19AM EST230.0031.1031.5036.00+2.30+7.99%2431640.55%
FB220916P002350002021-02-19 1:21PM EST235.0032.9033.6538.500.00-1826840.46%
FB220916P002400002021-02-19 9:44AM EST240.0034.8036.0041.000.00-250740.31%
FB220916P002450002021-02-18 9:49AM EST245.0040.5839.0043.50+3.28+8.79%139540.10%
FB220916P002500002021-02-22 12:34PM EST250.0043.2541.5046.00+2.80+6.92%141439.82%
FB220916P002550002021-02-17 1:29PM EST255.0043.1544.0048.500.00-39039.49%
FB220916P002600002021-02-25 12:59PM EST260.0047.4547.0051.500.00-2523039.50%
FB220916P002650002021-02-22 12:35PM EST265.0047.7049.5054.500.00-7820539.46%
FB220916P002700002021-02-22 11:03AM EST270.0052.2052.5057.000.00-131738.96%
FB220916P002750002021-02-25 3:13PM EST275.0057.0055.5060.000.00-112038.80%
FB220916P002800002021-02-16 12:57PM EST280.0051.3058.5063.500.00-233938.98%
FB220916P002850002021-02-11 12:15PM EST285.0057.3062.0066.500.00-19538.72%
FB220916P002900002021-02-09 1:49PM EST290.0060.1565.0069.500.00-1020038.41%
FB220916P002950002021-02-10 12:14PM EST295.0063.3568.5073.000.00-318738.44%
FB220916P003000002021-02-09 2:55PM EST300.0066.3571.5076.500.00-5124238.42%
FB220916P003050002021-02-11 2:50PM EST305.0069.8075.0080.000.00-3416838.35%
FB220916P003100002021-02-03 2:16PM EST310.0075.7078.5083.500.00-185338.24%
FB220916P003150002021-02-16 2:45PM EST315.0073.1282.0087.000.00-225138.08%
FB220916P003200002021-02-16 2:45PM EST320.0076.5285.5090.500.00-18037.88%
FB220916P003250002021-02-22 1:53PM EST325.0087.0089.0094.000.00-841937.63%
FB220916P003300002020-12-18 1:31PM EST330.0086.6599.45101.300.00-514440.41%
FB220916P003350002021-01-19 12:16PM EST335.00100.0089.8091.350.00-621528.68%
FB220916P003400002020-10-30 12:32PM EST340.00105.8088.8092.350.00-22125.67%
FB220916P003500002021-02-10 1:30PM EST350.00102.15108.00113.000.00-268336.97%
FB220916P003600002021-02-24 10:31AM EST360.00115.00116.00121.000.00-41,32036.78%
FB220916P003700002021-02-02 12:49PM EST370.00119.58124.50129.000.00-65336.42%
FB220916P003800002020-12-14 3:27PM EST380.00122.01138.50141.450.00-524440.03%
FB220916P003900002020-12-23 12:37PM EST390.00133.50131.15132.550.00-2114.65%
FB220916P004000002021-02-23 11:30AM EST400.00149.15149.50154.500.00-248835.92%
FB220916P004100002021-02-24 10:28AM EST410.00157.30158.50163.000.00-65935.47%
FB220916P004200002021-02-26 2:47PM EST420.00164.25167.50172.00-3.55-2.12%217235.43%
FB220916P004300002021-02-02 12:49PM EST430.00170.12176.50181.000.00-313935.29%
FB220916P004400002021-02-26 3:27PM EST440.00182.90185.50190.00-1.60-0.87%1018535.02%
FB220916P004600002021-01-28 11:56AM EST460.00194.20204.50208.500.00-43834.81%
FB220916P004800002021-01-28 10:26AM EST480.00212.90223.50228.000.00-4735.76%
FB220916P005000002021-01-20 1:42PM EST500.00234.30238.00243.000.00-2025.18%
FB220916P005200002021-01-25 2:20PM EST520.00246.30254.50259.500.00-220.00%
FB220916P005400002021-01-21 3:24PM EST540.00268.92276.50280.550.00-870.00%
FB220916P005600002021-02-10 1:28PM EST560.00291.35301.00306.000.00-210737.95%