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
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB230120C001000002021-02-26 1:21PM EST100.00168.00158.50163.50+4.50+2.75%71,29454.97%
FB230120C001050002021-02-19 3:45PM EST105.00158.25154.00159.000.00-444353.74%
FB230120C001100002021-02-26 2:20PM EST110.00156.51149.50154.50+0.02+0.01%663052.50%
FB230120C001150002021-02-12 1:39PM EST115.00152.30145.00150.00-7.45-4.66%251251.26%
FB230120C001200002021-02-17 9:30AM EST120.00157.90141.00146.000.00-118251.02%
FB230120C001250002021-02-22 1:48PM EST125.00139.60136.50141.500.00-169049.72%
FB230120C001300002021-02-26 12:39PM EST130.00143.00132.50137.50+3.65+2.62%235549.31%
FB230120C001350002021-02-19 3:02PM EST135.00135.00128.00133.000.00-529347.98%
FB230120C001400002021-02-22 11:30AM EST140.00127.00124.00128.50-2.45-1.89%253146.67%
FB230120C001450002021-02-03 10:01AM EST145.00132.71119.75124.500.00-150146.12%
FB230120C001500002021-02-25 10:47AM EST150.00120.10116.00120.500.00-31,05645.50%
FB230120C001550002021-02-25 12:29PM EST155.00115.00112.00117.000.00-122245.50%
FB230120C001600002021-02-24 1:13PM EST160.00117.30109.00113.500.00-328445.38%
FB230120C001650002021-02-24 10:37AM EST165.00110.00105.00109.500.00-238244.57%
FB230120C001700002021-02-26 10:00AM EST170.00104.80101.50106.00-3.20-2.96%161644.30%
FB230120C001750002021-02-25 9:44AM EST175.00105.0098.00103.000.00-1432644.50%
FB230120C001800002021-02-25 3:35PM EST180.0094.4095.0099.500.00-534244.07%
FB230120C001850002021-02-19 12:35PM EST185.0090.9491.5096.000.00-1131443.59%
FB230120C001900002021-02-26 1:50PM EST190.0095.0088.5093.00+3.15+3.43%18543.54%
FB230120C001950002021-02-26 3:57PM EST195.0088.9785.5090.00+0.97+1.10%414643.41%
FB230120C002000002021-02-26 3:13PM EST200.0088.6082.5087.00+6.60+8.05%2804,96843.22%
FB230120C002100002021-02-25 1:00PM EST210.0076.9076.5581.500.00-218443.09%
FB230120C002200002021-02-26 12:17PM EST220.0077.5471.5076.00+7.44+10.61%1256,30042.70%
FB230120C002300002021-02-26 1:31PM EST230.0071.5066.5070.50+4.52+6.75%568742.10%
FB230120C002350002021-02-25 9:30AM EST235.0065.0064.0568.00-2.85-4.20%17741.92%
FB230120C002400002021-02-26 3:53PM EST240.0065.5761.5066.00+5.07+8.38%11,49542.08%
FB230120C002450002021-02-25 10:11AM EST245.0060.8059.0063.50+2.70+4.65%128441.80%
FB230120C002500002021-02-26 3:54PM EST250.0060.0057.0061.00+4.00+7.14%211,87641.48%
FB230120C002550002021-02-25 2:10PM EST255.0057.7054.5059.00+4.20+7.85%923541.48%
FB230120C002600002021-02-26 3:59PM EST260.0054.3052.5057.00+2.53+4.89%442,37541.44%
FB230120C002650002021-02-26 3:20PM EST265.0052.7050.5055.00+3.55+7.22%2246041.35%
FB230120C002700002021-02-26 3:27PM EST270.0050.7048.5053.00+3.70+7.87%581,37041.21%
FB230120C002750002021-02-26 3:58PM EST275.0048.4546.5051.00+3.35+7.43%2584441.04%
FB230120C002800002021-02-26 3:58PM EST280.0046.5044.5049.00+3.40+7.89%204,40640.82%
FB230120C002850002021-02-26 10:36AM EST285.0042.8242.5047.00-1.68-3.78%5032640.57%
FB230120C002900002021-02-25 3:14PM EST290.0040.1040.5045.000.00-272140.28%
FB230120C002950002021-02-25 12:58PM EST295.0041.3039.0043.50+2.50+6.44%666240.30%
FB230120C003000002021-02-26 11:41AM EST300.0041.0037.0542.00+3.80+10.22%222,87440.28%
FB230120C003050002021-02-26 9:33AM EST305.0038.6035.5040.00-0.55-1.40%979139.88%
FB230120C003100002021-02-24 2:39PM EST310.0034.0034.0038.500.00-437439.79%
FB230120C003150002021-02-24 10:22AM EST315.0034.7032.5037.000.00-571,29439.67%
FB230120C003200002021-02-26 2:52PM EST320.0035.0030.5035.50+3.50+11.11%563,28639.51%
FB230120C003300002021-02-25 2:13PM EST330.0030.7528.0032.50+1.21+4.10%631739.10%
FB230120C003400002021-02-26 3:56PM EST340.0029.0125.5030.00+2.01+7.44%66,57138.92%
FB230120C003500002021-02-26 3:14PM EST350.0027.2023.0028.00+3.05+12.63%323,33638.98%
FB230120C003600002021-02-26 3:22PM EST360.0025.0022.0026.00+2.82+12.71%2329138.93%
FB230120C003700002021-02-26 1:27PM EST370.0023.6519.0024.00+3.68+18.43%315038.77%
FB230120C003800002021-02-25 10:50AM EST380.0020.2217.0022.00-0.23-1.12%114838.50%
FB230120C003900002021-02-25 3:34PM EST390.0016.8015.5020.000.00-1911038.13%
FB230120C004000002021-02-26 1:18PM EST400.0016.2015.0017.75+0.90+5.88%104,03837.42%
FB230120C004100002021-02-25 11:30AM EST410.0015.4012.5017.50+1.08+7.54%16238.31%
FB230120C004200002021-02-26 3:54PM EST420.0013.8013.4016.50+0.95+7.39%219,21138.50%
FB230120C004300002021-02-25 10:50AM EST430.0012.7210.5015.00-0.58-4.36%24938.17%
FB230120C004400002021-02-26 3:00PM EST440.0012.609.8014.00+1.40+12.50%118338.21%
FB230120C004600002021-02-19 2:16PM EST460.009.337.5012.000.00-11,79538.07%
FB230120C004800002021-02-22 2:18PM EST480.008.407.0010.500.00-437538.17%
FB230120C005000002021-02-26 2:30PM EST500.007.405.809.50+0.85+12.98%4985838.60%
FB230120C005200002021-02-25 1:02PM EST520.005.503.507.000.00-111,27036.96%
FB230120C005400002021-02-25 3:01PM EST540.004.804.006.800.00-51,33838.01%
FB230120C005600002021-02-26 1:12PM EST560.004.254.205.50+0.10+2.41%212,35437.37%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB230120P001000002021-02-26 3:34PM EST100.002.351.912.58-0.17-6.75%555044.73%
FB230120P001050002021-02-25 2:26PM EST105.002.680.885.500.00-10022251.56%
FB230120P001100002021-02-22 9:30AM EST110.003.081.654.000.00-121645.21%
FB230120P001150002021-02-22 9:30AM EST115.003.562.406.500.00-111149.36%
FB230120P001200002021-02-16 3:07PM EST120.003.352.707.000.00-41748.24%
FB230120P001250002021-02-23 10:38AM EST125.005.103.007.500.00-189147.10%
FB230120P001300002021-02-25 12:30PM EST130.005.264.007.400.00-689344.82%
FB230120P001350002021-02-10 1:44PM EST135.006.004.008.500.00-1021344.81%
FB230120P001400002021-02-25 11:48AM EST140.006.504.507.450.00-2824440.97%
FB230120P001450002021-02-24 3:23PM EST145.006.705.509.250.00-5813142.10%
FB230120P001500002021-02-25 2:11PM EST150.008.506.509.75+0.15+1.80%250040.96%
FB230120P001550002021-02-22 2:22PM EST155.008.907.5012.450.00-228742.93%
FB230120P001600002021-02-23 11:28AM EST160.009.359.0013.500.00-178542.37%
FB230120P001650002021-02-23 1:54PM EST165.0011.1510.0013.250.00-2748640.13%
FB230120P001700002021-02-25 2:23PM EST170.0013.5011.5016.500.00-11779142.15%
FB230120P001750002021-02-24 10:49AM EST175.0014.1513.5018.000.00-652741.91%
FB230120P001800002021-02-25 2:57PM EST180.0014.9015.0019.50-1.10-6.88%21,50141.58%
FB230120P001850002021-02-25 11:16AM EST185.0018.0216.5021.500.00-1785141.70%
FB230120P001900002021-02-24 12:07PM EST190.0018.5018.5023.000.00-141341.23%
FB230120P001950002021-02-19 3:46PM EST195.0021.2520.5025.000.00-21,43241.19%
FB230120P002000002021-02-25 9:37AM EST200.0020.8522.5027.00-1.05-4.79%141,91041.07%
FB230120P002100002021-02-26 3:57PM EST210.0028.0226.5031.00+2.32+9.03%193440.62%
FB230120P002200002021-02-26 3:57PM EST220.0032.5231.0035.50+2.22+7.33%81,19840.35%
FB230120P002300002021-02-25 3:35PM EST230.0036.5035.5040.000.00-1183239.85%
FB230120P002350002021-02-23 10:53AM EST235.0037.0538.0042.500.00-1326639.71%
FB230120P002400002021-02-26 12:18PM EST240.0039.7540.5045.00+0.04+0.10%955339.52%
FB230120P002450002021-02-24 2:32PM EST245.0043.7043.0048.00+3.75+9.39%8713939.66%
FB230120P002500002021-02-25 2:36PM EST250.0045.0046.0049.90-2.00-4.26%82,52638.92%
FB230120P002550002021-02-25 3:18PM EST255.0049.4548.5053.000.00-421,57039.02%
FB230120P002600002021-02-25 11:54AM EST260.0048.2151.5056.00-1.94-3.87%486839.01%
FB230120P002650002021-02-26 3:08PM EST265.0051.5054.5059.00-1.00-1.90%110238.94%
FB230120P002700002021-02-24 2:23PM EST270.0053.5257.1562.000.00-11,01738.82%
FB230120P002750002021-02-26 9:41AM EST275.0060.9560.1065.00+3.65+6.37%381,23138.66%
FB230120P002800002021-02-25 11:28AM EST280.0061.0063.5068.000.00-41,65738.46%
FB230120P002850002021-02-16 3:14PM EST285.0058.4566.5071.000.00-73938.21%
FB230120P002900002021-02-24 10:40AM EST290.0067.9069.5074.000.00-5741837.92%
FB230120P002950002021-02-26 3:22PM EST295.0069.9572.5077.50+0.10+0.14%48137.95%
FB230120P003000002021-02-24 3:29PM EST300.0077.3076.0080.500.00-11,30237.58%
FB230120P003050002021-02-23 2:30PM EST305.0076.3079.0084.000.00-66637.53%
FB230120P003100002021-02-26 3:22PM EST310.0079.7582.5087.50+1.90+2.44%114537.44%
FB230120P003150002021-02-16 1:08PM EST315.0077.8086.0091.000.00-436837.31%
FB230120P003200002021-02-16 12:44PM EST320.0087.0089.5094.00+5.85+7.21%412636.79%
FB230120P003300002021-02-19 3:45PM EST330.0094.6296.50101.500.00-43340336.70%
FB230120P003400002021-02-26 2:19PM EST340.00102.70104.00109.00+0.15+0.15%204636.48%
FB230120P003500002021-02-26 2:17PM EST350.00110.30111.50116.50-3.55-3.12%562536.13%
FB230120P003600002021-01-22 9:39AM EST360.00112.01115.50119.000.00-2031.65%
FB230120P003700002021-02-26 3:25PM EST370.00125.05127.50132.50-0.80-0.64%3118135.80%
FB230120P003800002021-02-04 12:00PM EST380.00133.45135.50140.500.00-12135.44%
FB230120P003900002021-02-25 2:27PM EST390.00144.20144.00149.000.00-21935.39%
FB230120P004000002021-02-26 3:31PM EST400.00150.55152.50157.50+1.50+1.01%17119935.23%
FB230120P004100002021-02-22 10:57AM EST410.00162.35161.50166.000.00-234734.95%
FB230120P004200002021-02-23 2:52PM EST420.00166.00170.00175.000.00-812935.04%
FB230120P004300002021-01-20 12:39PM EST430.00173.15175.95178.350.00-121028.80%
FB230120P004400002021-01-25 12:44PM EST440.00176.30181.00185.350.00-2625.15%
FB230120P004600002021-01-25 1:09PM EST460.00193.15199.70203.350.00-27521.83%
FB230120P004800002021-02-01 1:21PM EST480.00223.50224.50229.500.00-1834.35%
FB230120P005000002021-02-25 11:41AM EST500.00242.60243.50248.500.00-22734.51%
FB230120P005200002021-02-22 1:11PM EST520.00260.95263.00267.500.00-2434.43%
FB230120P005400002021-01-21 3:25PM EST540.00270.40277.50281.400.00-200.00%
FB230120P005600002021-02-05 3:05PM EST560.00298.00301.50306.500.00-211135.27%