Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
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
Llamadaspara20 de enero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230120C00100000 | 2021-02-26 1:21PM EST | 100.00 | 168.00 | 158.50 | 163.50 | +4.50 | +2.75% | 7 | 1,294 | 54.97% |
| FB230120C00105000 | 2021-02-19 3:45PM EST | 105.00 | 158.25 | 154.00 | 159.00 | 0.00 | - | 4 | 443 | 53.74% |
| FB230120C00110000 | 2021-02-26 2:20PM EST | 110.00 | 156.51 | 149.50 | 154.50 | +0.02 | +0.01% | 6 | 630 | 52.50% |
| FB230120C00115000 | 2021-02-12 1:39PM EST | 115.00 | 152.30 | 145.00 | 150.00 | -7.45 | -4.66% | 2 | 512 | 51.26% |
| FB230120C00120000 | 2021-02-17 9:30AM EST | 120.00 | 157.90 | 141.00 | 146.00 | 0.00 | - | 1 | 182 | 51.02% |
| FB230120C00125000 | 2021-02-22 1:48PM EST | 125.00 | 139.60 | 136.50 | 141.50 | 0.00 | - | 1 | 690 | 49.72% |
| FB230120C00130000 | 2021-02-26 12:39PM EST | 130.00 | 143.00 | 132.50 | 137.50 | +3.65 | +2.62% | 2 | 355 | 49.31% |
| FB230120C00135000 | 2021-02-19 3:02PM EST | 135.00 | 135.00 | 128.00 | 133.00 | 0.00 | - | 5 | 293 | 47.98% |
| FB230120C00140000 | 2021-02-22 11:30AM EST | 140.00 | 127.00 | 124.00 | 128.50 | -2.45 | -1.89% | 2 | 531 | 46.67% |
| FB230120C00145000 | 2021-02-03 10:01AM EST | 145.00 | 132.71 | 119.75 | 124.50 | 0.00 | - | 1 | 501 | 46.12% |
| FB230120C00150000 | 2021-02-25 10:47AM EST | 150.00 | 120.10 | 116.00 | 120.50 | 0.00 | - | 3 | 1,056 | 45.50% |
| FB230120C00155000 | 2021-02-25 12:29PM EST | 155.00 | 115.00 | 112.00 | 117.00 | 0.00 | - | 1 | 222 | 45.50% |
| FB230120C00160000 | 2021-02-24 1:13PM EST | 160.00 | 117.30 | 109.00 | 113.50 | 0.00 | - | 3 | 284 | 45.38% |
| FB230120C00165000 | 2021-02-24 10:37AM EST | 165.00 | 110.00 | 105.00 | 109.50 | 0.00 | - | 2 | 382 | 44.57% |
| FB230120C00170000 | 2021-02-26 10:00AM EST | 170.00 | 104.80 | 101.50 | 106.00 | -3.20 | -2.96% | 1 | 616 | 44.30% |
| FB230120C00175000 | 2021-02-25 9:44AM EST | 175.00 | 105.00 | 98.00 | 103.00 | 0.00 | - | 14 | 326 | 44.50% |
| FB230120C00180000 | 2021-02-25 3:35PM EST | 180.00 | 94.40 | 95.00 | 99.50 | 0.00 | - | 5 | 342 | 44.07% |
| FB230120C00185000 | 2021-02-19 12:35PM EST | 185.00 | 90.94 | 91.50 | 96.00 | 0.00 | - | 11 | 314 | 43.59% |
| FB230120C00190000 | 2021-02-26 1:50PM EST | 190.00 | 95.00 | 88.50 | 93.00 | +3.15 | +3.43% | 1 | 85 | 43.54% |
| FB230120C00195000 | 2021-02-26 3:57PM EST | 195.00 | 88.97 | 85.50 | 90.00 | +0.97 | +1.10% | 4 | 146 | 43.41% |
| FB230120C00200000 | 2021-02-26 3:13PM EST | 200.00 | 88.60 | 82.50 | 87.00 | +6.60 | +8.05% | 280 | 4,968 | 43.22% |
| FB230120C00210000 | 2021-02-25 1:00PM EST | 210.00 | 76.90 | 76.55 | 81.50 | 0.00 | - | 2 | 184 | 43.09% |
| FB230120C00220000 | 2021-02-26 12:17PM EST | 220.00 | 77.54 | 71.50 | 76.00 | +7.44 | +10.61% | 125 | 6,300 | 42.70% |
| FB230120C00230000 | 2021-02-26 1:31PM EST | 230.00 | 71.50 | 66.50 | 70.50 | +4.52 | +6.75% | 5 | 687 | 42.10% |
| FB230120C00235000 | 2021-02-25 9:30AM EST | 235.00 | 65.00 | 64.05 | 68.00 | -2.85 | -4.20% | 1 | 77 | 41.92% |
| FB230120C00240000 | 2021-02-26 3:53PM EST | 240.00 | 65.57 | 61.50 | 66.00 | +5.07 | +8.38% | 1 | 1,495 | 42.08% |
| FB230120C00245000 | 2021-02-25 10:11AM EST | 245.00 | 60.80 | 59.00 | 63.50 | +2.70 | +4.65% | 1 | 284 | 41.80% |
| FB230120C00250000 | 2021-02-26 3:54PM EST | 250.00 | 60.00 | 57.00 | 61.00 | +4.00 | +7.14% | 21 | 1,876 | 41.48% |
| FB230120C00255000 | 2021-02-25 2:10PM EST | 255.00 | 57.70 | 54.50 | 59.00 | +4.20 | +7.85% | 9 | 235 | 41.48% |
| FB230120C00260000 | 2021-02-26 3:59PM EST | 260.00 | 54.30 | 52.50 | 57.00 | +2.53 | +4.89% | 44 | 2,375 | 41.44% |
| FB230120C00265000 | 2021-02-26 3:20PM EST | 265.00 | 52.70 | 50.50 | 55.00 | +3.55 | +7.22% | 22 | 460 | 41.35% |
| FB230120C00270000 | 2021-02-26 3:27PM EST | 270.00 | 50.70 | 48.50 | 53.00 | +3.70 | +7.87% | 58 | 1,370 | 41.21% |
| FB230120C00275000 | 2021-02-26 3:58PM EST | 275.00 | 48.45 | 46.50 | 51.00 | +3.35 | +7.43% | 25 | 844 | 41.04% |
| FB230120C00280000 | 2021-02-26 3:58PM EST | 280.00 | 46.50 | 44.50 | 49.00 | +3.40 | +7.89% | 20 | 4,406 | 40.82% |
| FB230120C00285000 | 2021-02-26 10:36AM EST | 285.00 | 42.82 | 42.50 | 47.00 | -1.68 | -3.78% | 50 | 326 | 40.57% |
| FB230120C00290000 | 2021-02-25 3:14PM EST | 290.00 | 40.10 | 40.50 | 45.00 | 0.00 | - | 2 | 721 | 40.28% |
| FB230120C00295000 | 2021-02-25 12:58PM EST | 295.00 | 41.30 | 39.00 | 43.50 | +2.50 | +6.44% | 6 | 662 | 40.30% |
| FB230120C00300000 | 2021-02-26 11:41AM EST | 300.00 | 41.00 | 37.05 | 42.00 | +3.80 | +10.22% | 22 | 2,874 | 40.28% |
| FB230120C00305000 | 2021-02-26 9:33AM EST | 305.00 | 38.60 | 35.50 | 40.00 | -0.55 | -1.40% | 9 | 791 | 39.88% |
| FB230120C00310000 | 2021-02-24 2:39PM EST | 310.00 | 34.00 | 34.00 | 38.50 | 0.00 | - | 4 | 374 | 39.79% |
| FB230120C00315000 | 2021-02-24 10:22AM EST | 315.00 | 34.70 | 32.50 | 37.00 | 0.00 | - | 57 | 1,294 | 39.67% |
| FB230120C00320000 | 2021-02-26 2:52PM EST | 320.00 | 35.00 | 30.50 | 35.50 | +3.50 | +11.11% | 56 | 3,286 | 39.51% |
| FB230120C00330000 | 2021-02-25 2:13PM EST | 330.00 | 30.75 | 28.00 | 32.50 | +1.21 | +4.10% | 6 | 317 | 39.10% |
| FB230120C00340000 | 2021-02-26 3:56PM EST | 340.00 | 29.01 | 25.50 | 30.00 | +2.01 | +7.44% | 6 | 6,571 | 38.92% |
| FB230120C00350000 | 2021-02-26 3:14PM EST | 350.00 | 27.20 | 23.00 | 28.00 | +3.05 | +12.63% | 32 | 3,336 | 38.98% |
| FB230120C00360000 | 2021-02-26 3:22PM EST | 360.00 | 25.00 | 22.00 | 26.00 | +2.82 | +12.71% | 23 | 291 | 38.93% |
| FB230120C00370000 | 2021-02-26 1:27PM EST | 370.00 | 23.65 | 19.00 | 24.00 | +3.68 | +18.43% | 3 | 150 | 38.77% |
| FB230120C00380000 | 2021-02-25 10:50AM EST | 380.00 | 20.22 | 17.00 | 22.00 | -0.23 | -1.12% | 1 | 148 | 38.50% |
| FB230120C00390000 | 2021-02-25 3:34PM EST | 390.00 | 16.80 | 15.50 | 20.00 | 0.00 | - | 19 | 110 | 38.13% |
| FB230120C00400000 | 2021-02-26 1:18PM EST | 400.00 | 16.20 | 15.00 | 17.75 | +0.90 | +5.88% | 10 | 4,038 | 37.42% |
| FB230120C00410000 | 2021-02-25 11:30AM EST | 410.00 | 15.40 | 12.50 | 17.50 | +1.08 | +7.54% | 1 | 62 | 38.31% |
| FB230120C00420000 | 2021-02-26 3:54PM EST | 420.00 | 13.80 | 13.40 | 16.50 | +0.95 | +7.39% | 21 | 9,211 | 38.50% |
| FB230120C00430000 | 2021-02-25 10:50AM EST | 430.00 | 12.72 | 10.50 | 15.00 | -0.58 | -4.36% | 2 | 49 | 38.17% |
| FB230120C00440000 | 2021-02-26 3:00PM EST | 440.00 | 12.60 | 9.80 | 14.00 | +1.40 | +12.50% | 1 | 183 | 38.21% |
| FB230120C00460000 | 2021-02-19 2:16PM EST | 460.00 | 9.33 | 7.50 | 12.00 | 0.00 | - | 1 | 1,795 | 38.07% |
| FB230120C00480000 | 2021-02-22 2:18PM EST | 480.00 | 8.40 | 7.00 | 10.50 | 0.00 | - | 4 | 375 | 38.17% |
| FB230120C00500000 | 2021-02-26 2:30PM EST | 500.00 | 7.40 | 5.80 | 9.50 | +0.85 | +12.98% | 49 | 858 | 38.60% |
| FB230120C00520000 | 2021-02-25 1:02PM EST | 520.00 | 5.50 | 3.50 | 7.00 | 0.00 | - | 11 | 1,270 | 36.96% |
| FB230120C00540000 | 2021-02-25 3:01PM EST | 540.00 | 4.80 | 4.00 | 6.80 | 0.00 | - | 5 | 1,338 | 38.01% |
| FB230120C00560000 | 2021-02-26 1:12PM EST | 560.00 | 4.25 | 4.20 | 5.50 | +0.10 | +2.41% | 21 | 2,354 | 37.37% |
Ventaspara20 de enero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230120P00100000 | 2021-02-26 3:34PM EST | 100.00 | 2.35 | 1.91 | 2.58 | -0.17 | -6.75% | 5 | 550 | 44.73% |
| FB230120P00105000 | 2021-02-25 2:26PM EST | 105.00 | 2.68 | 0.88 | 5.50 | 0.00 | - | 100 | 222 | 51.56% |
| FB230120P00110000 | 2021-02-22 9:30AM EST | 110.00 | 3.08 | 1.65 | 4.00 | 0.00 | - | 1 | 216 | 45.21% |
| FB230120P00115000 | 2021-02-22 9:30AM EST | 115.00 | 3.56 | 2.40 | 6.50 | 0.00 | - | 1 | 111 | 49.36% |
| FB230120P00120000 | 2021-02-16 3:07PM EST | 120.00 | 3.35 | 2.70 | 7.00 | 0.00 | - | 4 | 17 | 48.24% |
| FB230120P00125000 | 2021-02-23 10:38AM EST | 125.00 | 5.10 | 3.00 | 7.50 | 0.00 | - | 1 | 891 | 47.10% |
| FB230120P00130000 | 2021-02-25 12:30PM EST | 130.00 | 5.26 | 4.00 | 7.40 | 0.00 | - | 6 | 893 | 44.82% |
| FB230120P00135000 | 2021-02-10 1:44PM EST | 135.00 | 6.00 | 4.00 | 8.50 | 0.00 | - | 10 | 213 | 44.81% |
| FB230120P00140000 | 2021-02-25 11:48AM EST | 140.00 | 6.50 | 4.50 | 7.45 | 0.00 | - | 28 | 244 | 40.97% |
| FB230120P00145000 | 2021-02-24 3:23PM EST | 145.00 | 6.70 | 5.50 | 9.25 | 0.00 | - | 58 | 131 | 42.10% |
| FB230120P00150000 | 2021-02-25 2:11PM EST | 150.00 | 8.50 | 6.50 | 9.75 | +0.15 | +1.80% | 2 | 500 | 40.96% |
| FB230120P00155000 | 2021-02-22 2:22PM EST | 155.00 | 8.90 | 7.50 | 12.45 | 0.00 | - | 2 | 287 | 42.93% |
| FB230120P00160000 | 2021-02-23 11:28AM EST | 160.00 | 9.35 | 9.00 | 13.50 | 0.00 | - | 1 | 785 | 42.37% |
| FB230120P00165000 | 2021-02-23 1:54PM EST | 165.00 | 11.15 | 10.00 | 13.25 | 0.00 | - | 27 | 486 | 40.13% |
| FB230120P00170000 | 2021-02-25 2:23PM EST | 170.00 | 13.50 | 11.50 | 16.50 | 0.00 | - | 117 | 791 | 42.15% |
| FB230120P00175000 | 2021-02-24 10:49AM EST | 175.00 | 14.15 | 13.50 | 18.00 | 0.00 | - | 6 | 527 | 41.91% |
| FB230120P00180000 | 2021-02-25 2:57PM EST | 180.00 | 14.90 | 15.00 | 19.50 | -1.10 | -6.88% | 2 | 1,501 | 41.58% |
| FB230120P00185000 | 2021-02-25 11:16AM EST | 185.00 | 18.02 | 16.50 | 21.50 | 0.00 | - | 17 | 851 | 41.70% |
| FB230120P00190000 | 2021-02-24 12:07PM EST | 190.00 | 18.50 | 18.50 | 23.00 | 0.00 | - | 1 | 413 | 41.23% |
| FB230120P00195000 | 2021-02-19 3:46PM EST | 195.00 | 21.25 | 20.50 | 25.00 | 0.00 | - | 2 | 1,432 | 41.19% |
| FB230120P00200000 | 2021-02-25 9:37AM EST | 200.00 | 20.85 | 22.50 | 27.00 | -1.05 | -4.79% | 14 | 1,910 | 41.07% |
| FB230120P00210000 | 2021-02-26 3:57PM EST | 210.00 | 28.02 | 26.50 | 31.00 | +2.32 | +9.03% | 1 | 934 | 40.62% |
| FB230120P00220000 | 2021-02-26 3:57PM EST | 220.00 | 32.52 | 31.00 | 35.50 | +2.22 | +7.33% | 8 | 1,198 | 40.35% |
| FB230120P00230000 | 2021-02-25 3:35PM EST | 230.00 | 36.50 | 35.50 | 40.00 | 0.00 | - | 11 | 832 | 39.85% |
| FB230120P00235000 | 2021-02-23 10:53AM EST | 235.00 | 37.05 | 38.00 | 42.50 | 0.00 | - | 13 | 266 | 39.71% |
| FB230120P00240000 | 2021-02-26 12:18PM EST | 240.00 | 39.75 | 40.50 | 45.00 | +0.04 | +0.10% | 9 | 553 | 39.52% |
| FB230120P00245000 | 2021-02-24 2:32PM EST | 245.00 | 43.70 | 43.00 | 48.00 | +3.75 | +9.39% | 87 | 139 | 39.66% |
| FB230120P00250000 | 2021-02-25 2:36PM EST | 250.00 | 45.00 | 46.00 | 49.90 | -2.00 | -4.26% | 8 | 2,526 | 38.92% |
| FB230120P00255000 | 2021-02-25 3:18PM EST | 255.00 | 49.45 | 48.50 | 53.00 | 0.00 | - | 42 | 1,570 | 39.02% |
| FB230120P00260000 | 2021-02-25 11:54AM EST | 260.00 | 48.21 | 51.50 | 56.00 | -1.94 | -3.87% | 4 | 868 | 39.01% |
| FB230120P00265000 | 2021-02-26 3:08PM EST | 265.00 | 51.50 | 54.50 | 59.00 | -1.00 | -1.90% | 1 | 102 | 38.94% |
| FB230120P00270000 | 2021-02-24 2:23PM EST | 270.00 | 53.52 | 57.15 | 62.00 | 0.00 | - | 1 | 1,017 | 38.82% |
| FB230120P00275000 | 2021-02-26 9:41AM EST | 275.00 | 60.95 | 60.10 | 65.00 | +3.65 | +6.37% | 38 | 1,231 | 38.66% |
| FB230120P00280000 | 2021-02-25 11:28AM EST | 280.00 | 61.00 | 63.50 | 68.00 | 0.00 | - | 4 | 1,657 | 38.46% |
| FB230120P00285000 | 2021-02-16 3:14PM EST | 285.00 | 58.45 | 66.50 | 71.00 | 0.00 | - | 7 | 39 | 38.21% |
| FB230120P00290000 | 2021-02-24 10:40AM EST | 290.00 | 67.90 | 69.50 | 74.00 | 0.00 | - | 57 | 418 | 37.92% |
| FB230120P00295000 | 2021-02-26 3:22PM EST | 295.00 | 69.95 | 72.50 | 77.50 | +0.10 | +0.14% | 4 | 81 | 37.95% |
| FB230120P00300000 | 2021-02-24 3:29PM EST | 300.00 | 77.30 | 76.00 | 80.50 | 0.00 | - | 1 | 1,302 | 37.58% |
| FB230120P00305000 | 2021-02-23 2:30PM EST | 305.00 | 76.30 | 79.00 | 84.00 | 0.00 | - | 6 | 66 | 37.53% |
| FB230120P00310000 | 2021-02-26 3:22PM EST | 310.00 | 79.75 | 82.50 | 87.50 | +1.90 | +2.44% | 11 | 45 | 37.44% |
| FB230120P00315000 | 2021-02-16 1:08PM EST | 315.00 | 77.80 | 86.00 | 91.00 | 0.00 | - | 43 | 68 | 37.31% |
| FB230120P00320000 | 2021-02-16 12:44PM EST | 320.00 | 87.00 | 89.50 | 94.00 | +5.85 | +7.21% | 4 | 126 | 36.79% |
| FB230120P00330000 | 2021-02-19 3:45PM EST | 330.00 | 94.62 | 96.50 | 101.50 | 0.00 | - | 433 | 403 | 36.70% |
| FB230120P00340000 | 2021-02-26 2:19PM EST | 340.00 | 102.70 | 104.00 | 109.00 | +0.15 | +0.15% | 20 | 46 | 36.48% |
| FB230120P00350000 | 2021-02-26 2:17PM EST | 350.00 | 110.30 | 111.50 | 116.50 | -3.55 | -3.12% | 56 | 25 | 36.13% |
| FB230120P00360000 | 2021-01-22 9:39AM EST | 360.00 | 112.01 | 115.50 | 119.00 | 0.00 | - | 2 | 0 | 31.65% |
| FB230120P00370000 | 2021-02-26 3:25PM EST | 370.00 | 125.05 | 127.50 | 132.50 | -0.80 | -0.64% | 31 | 181 | 35.80% |
| FB230120P00380000 | 2021-02-04 12:00PM EST | 380.00 | 133.45 | 135.50 | 140.50 | 0.00 | - | 1 | 21 | 35.44% |
| FB230120P00390000 | 2021-02-25 2:27PM EST | 390.00 | 144.20 | 144.00 | 149.00 | 0.00 | - | 2 | 19 | 35.39% |
| FB230120P00400000 | 2021-02-26 3:31PM EST | 400.00 | 150.55 | 152.50 | 157.50 | +1.50 | +1.01% | 171 | 199 | 35.23% |
| FB230120P00410000 | 2021-02-22 10:57AM EST | 410.00 | 162.35 | 161.50 | 166.00 | 0.00 | - | 2 | 347 | 34.95% |
| FB230120P00420000 | 2021-02-23 2:52PM EST | 420.00 | 166.00 | 170.00 | 175.00 | 0.00 | - | 8 | 129 | 35.04% |
| FB230120P00430000 | 2021-01-20 12:39PM EST | 430.00 | 173.15 | 175.95 | 178.35 | 0.00 | - | 12 | 10 | 28.80% |
| FB230120P00440000 | 2021-01-25 12:44PM EST | 440.00 | 176.30 | 181.00 | 185.35 | 0.00 | - | 2 | 6 | 25.15% |
| FB230120P00460000 | 2021-01-25 1:09PM EST | 460.00 | 193.15 | 199.70 | 203.35 | 0.00 | - | 2 | 75 | 21.83% |
| FB230120P00480000 | 2021-02-01 1:21PM EST | 480.00 | 223.50 | 224.50 | 229.50 | 0.00 | - | 1 | 8 | 34.35% |
| FB230120P00500000 | 2021-02-25 11:41AM EST | 500.00 | 242.60 | 243.50 | 248.50 | 0.00 | - | 2 | 27 | 34.51% |
| FB230120P00520000 | 2021-02-22 1:11PM EST | 520.00 | 260.95 | 263.00 | 267.50 | 0.00 | - | 2 | 4 | 34.43% |
| FB230120P00540000 | 2021-01-21 3:25PM EST | 540.00 | 270.40 | 277.50 | 281.40 | 0.00 | - | 2 | 0 | 0.00% |
| FB230120P00560000 | 2021-02-05 3:05PM EST | 560.00 | 298.00 | 301.50 | 306.50 | 0.00 | - | 2 | 111 | 35.27% |
© 2021 Verizon Media. Todos los derechos reservados.
