Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
8.134,40-8,80(-0,11%)Euro Stoxx 50
3.503,25-4,73(-0,13%)Dólar/Euro
1,1915+0,0018(+0,15%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
274,17-2,75 (-0,99%)
A partir del 9:53AM EST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230120C00125000 | 2020-11-20 10:22AM EST | 125.00 | 156.27 | 156.75 | 160.25 | 0.00 | - | 10 | 230 | 52.70% |
| FB230120C00130000 | 2020-11-20 11:15AM EST | 130.00 | 151.02 | 152.10 | 156.00 | 0.00 | - | 1 | 161 | 51.74% |
| FB230120C00135000 | 2020-11-05 2:25PM EST | 135.00 | 171.62 | 148.80 | 151.45 | 0.00 | - | 6 | 175 | 50.31% |
| FB230120C00140000 | 2020-11-09 2:50PM EST | 140.00 | 149.20 | 143.70 | 147.45 | 0.00 | - | 5 | 292 | 49.70% |
| FB230120C00145000 | 2020-10-30 2:56PM EST | 145.00 | 131.32 | 140.65 | 143.55 | 0.00 | - | 40 | 74 | 49.18% |
| FB230120C00150000 | 2020-11-20 2:50PM EST | 150.00 | 135.25 | 136.65 | 140.40 | 0.00 | - | 3 | 94 | 49.56% |
| FB230120C00155000 | 2020-11-20 3:01PM EST | 155.00 | 131.32 | 0.00 | 135.55 | 0.00 | - | 9 | 40 | 47.74% |
| FB230120C00160000 | 2020-11-11 11:09AM EST | 160.00 | 131.82 | 128.00 | 131.55 | 0.00 | - | 1 | 15 | 46.98% |
| FB230120C00165000 | 2020-11-06 2:45PM EST | 165.00 | 117.84 | 124.30 | 127.90 | 0.00 | - | 1 | 8 | 46.59% |
| FB230120C00170000 | 2020-11-20 3:01PM EST | 170.00 | 120.17 | 121.20 | 124.15 | 0.00 | - | 12 | 28 | 46.04% |
| FB230120C00175000 | 2020-10-30 12:54PM EST | 175.00 | 111.47 | 117.20 | 120.55 | 0.00 | - | 4 | 8 | 45.61% |
| FB230120C00180000 | 2020-11-19 10:13AM EST | 180.00 | 112.50 | 113.65 | 116.95 | 0.00 | - | 3 | 45 | 45.13% |
| FB230120C00185000 | 2020-11-18 3:01PM EST | 185.00 | 112.09 | 110.50 | 113.45 | 0.00 | - | 3 | 10 | 44.71% |
| FB230120C00190000 | 2020-11-20 2:47PM EST | 190.00 | 107.07 | 107.15 | 110.60 | 0.00 | - | 1 | 37 | 44.84% |
| FB230120C00195000 | 2020-11-02 2:02PM EST | 195.00 | 94.90 | 103.05 | 107.00 | 0.00 | - | 2 | 19 | 44.23% |
| FB230120C00200000 | 2020-11-24 2:54PM EST | 200.00 | 102.15 | 99.70 | 103.40 | 0.00 | - | 3 | 205 | 43.58% |
| FB230120C00210000 | 2020-11-24 12:33PM EST | 210.00 | 94.50 | 94.05 | 97.90 | 0.00 | - | 2 | 98 | 43.61% |
| FB230120C00220000 | 2020-11-24 3:30PM EST | 220.00 | 90.29 | 88.50 | 92.05 | 0.00 | - | 42 | 1,790 | 43.14% |
| FB230120C00230000 | 2020-11-24 12:09PM EST | 230.00 | 83.19 | 81.90 | 85.10 | 0.00 | - | 3 | 452 | 41.68% |
| FB230120C00235000 | 2020-11-23 11:46AM EST | 235.00 | 74.47 | 79.30 | 82.50 | 0.00 | - | 4 | 44 | 41.55% |
| FB230120C00240000 | 2020-11-24 1:05PM EST | 240.00 | 77.65 | 77.10 | 80.40 | 0.00 | - | 3 | 1,315 | 41.74% |
| FB230120C00245000 | 2020-11-23 9:36AM EST | 245.00 | 72.60 | 73.40 | 77.15 | 0.00 | - | 4 | 856 | 41.06% |
| FB230120C00250000 | 2020-11-24 1:59PM EST | 250.00 | 73.50 | 71.10 | 74.65 | 0.00 | - | 15 | 1,395 | 40.88% |
| FB230120C00255000 | 2020-11-06 11:34AM EST | 255.00 | 71.90 | 68.70 | 72.10 | 0.00 | - | 1 | 72 | 40.63% |
| FB230120C00260000 | 2020-11-24 2:26PM EST | 260.00 | 67.50 | 66.05 | 69.70 | 0.00 | - | 2 | 1,725 | 40.44% |
| FB230120C00265000 | 2020-11-24 12:20PM EST | 265.00 | 65.20 | 64.65 | 68.90 | 0.00 | - | 5 | 130 | 41.27% |
| FB230120C00270000 | 2020-11-24 12:41PM EST | 270.00 | 63.50 | 61.35 | 63.10 | 0.00 | - | 6 | 306 | 38.77% |
| FB230120C00275000 | 2020-11-24 2:46PM EST | 275.00 | 62.43 | 59.50 | 61.40 | 0.00 | - | 36 | 334 | 38.94% |
| FB230120C00280000 | 2020-11-24 2:03PM EST | 280.00 | 60.00 | 58.25 | 61.30 | 0.00 | - | 107 | 1,657 | 40.09% |
| FB230120C00285000 | 2020-11-23 3:27PM EST | 285.00 | 52.85 | 54.85 | 58.40 | 0.00 | - | 8 | 214 | 39.41% |
| FB230120C00290000 | 2020-11-24 3:20PM EST | 290.00 | 55.07 | 52.60 | 56.30 | 0.00 | - | 1 | 250 | 39.20% |
| FB230120C00295000 | 2020-11-23 9:30AM EST | 295.00 | 50.90 | 50.55 | 54.30 | 0.00 | - | 1 | 157 | 39.03% |
| FB230120C00300000 | 2020-11-24 3:42PM EST | 300.00 | 51.60 | 49.30 | 53.30 | 0.00 | - | 103 | 1,199 | 39.45% |
| FB230120C00305000 | 2020-11-24 2:52PM EST | 305.00 | 49.75 | 46.45 | 50.40 | 0.00 | - | 1 | 391 | 38.65% |
| FB230120C00310000 | 2020-11-24 3:13PM EST | 310.00 | 48.04 | 45.50 | 49.00 | 0.00 | - | 2 | 109 | 38.75% |
| FB230120C00315000 | 2020-11-23 2:45PM EST | 315.00 | 40.85 | 44.25 | 47.25 | 0.00 | - | 2 | 121 | 38.61% |
| FB230120C00320000 | 2020-11-24 3:20PM EST | 320.00 | 43.57 | 41.50 | 45.05 | 0.00 | - | 2 | 712 | 38.15% |
| FB230120C00330000 | 2020-11-23 9:41AM EST | 330.00 | 36.52 | 38.00 | 42.25 | 0.00 | - | 4 | 190 | 38.15% |
| FB230120C00340000 | 2020-11-23 11:35AM EST | 340.00 | 32.50 | 35.90 | 39.05 | 0.00 | - | 1 | 6,509 | 37.79% |
| FB230120C00350000 | 2020-11-24 3:20PM EST | 350.00 | 34.12 | 32.90 | 36.35 | 0.00 | - | 3 | 803 | 37.63% |
| FB230120C00360000 | 2020-11-24 1:24PM EST | 360.00 | 30.90 | 29.55 | 33.45 | 0.00 | - | 12 | 86 | 37.23% |
| FB230120C00370000 | 2020-11-24 12:55PM EST | 370.00 | 26.75 | 27.05 | 32.00 | 0.00 | - | 3 | 105 | 37.67% |
| FB230120C00380000 | 2020-11-23 9:33AM EST | 380.00 | 24.40 | 23.00 | 29.45 | 0.00 | - | 1 | 94 | 37.31% |
| FB230120C00390000 | 2020-11-23 11:39AM EST | 390.00 | 21.64 | 22.05 | 26.90 | 0.00 | - | 1 | 11 | 36.85% |
| FB230120C00400000 | 2020-11-24 12:33PM EST | 400.00 | 21.85 | 20.05 | 25.00 | 0.00 | - | 1 | 1,126 | 36.73% |
| FB230120C00410000 | 2020-11-23 11:42AM EST | 410.00 | 17.75 | 18.50 | 22.90 | 0.00 | - | 7 | 49 | 36.38% |
| FB230120C00420000 | 2020-11-24 12:20PM EST | 420.00 | 18.07 | 16.55 | 21.50 | 0.00 | - | 3 | 6,914 | 36.44% |
| FB230120C00430000 | 2020-11-23 2:09PM EST | 430.00 | 15.50 | 15.05 | 19.85 | 0.00 | - | 2 | 2 | 36.25% |
| FB230120C00440000 | 2020-11-23 10:41AM EST | 440.00 | 14.40 | 14.00 | 18.50 | 0.00 | - | 2 | 56 | 36.20% |
| FB230120C00460000 | 2020-11-20 1:40PM EST | 460.00 | 12.30 | 11.25 | 15.95 | 0.00 | - | 2 | 252 | 36.01% |
| FB230120C00480000 | 2020-11-23 1:32PM EST | 480.00 | 9.65 | 9.00 | 14.00 | 0.00 | - | 3 | 60 | 36.05% |
| FB230120C00500000 | 2020-11-24 10:39AM EST | 500.00 | 9.27 | 8.95 | 12.45 | 0.00 | - | 1 | 534 | 36.22% |
| FB230120C00520000 | 2020-11-16 9:30AM EST | 520.00 | 9.12 | 6.00 | 10.45 | 0.00 | - | 11 | 13 | 35.75% |
| FB230120C00540000 | 2020-11-23 10:18AM EST | 540.00 | 6.65 | 4.55 | 8.65 | 0.00 | - | 1 | 16 | 35.21% |
| FB230120C00560000 | 2020-11-25 9:30AM EST | 560.00 | 6.00 | 5.00 | 8.05 | +0.50 | +9.09% | 1 | 609 | 35.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB230120P00125000 | 2020-11-24 3:59PM EST | 125.00 | 4.71 | 4.05 | 6.45 | 0.00 | - | 85 | 514 | 44.37% |
| FB230120P00130000 | 2020-11-23 11:02AM EST | 130.00 | 6.60 | 5.30 | 6.40 | 0.00 | - | 2 | 474 | 42.41% |
| FB230120P00135000 | 2020-11-19 9:32AM EST | 135.00 | 7.50 | 5.15 | 7.95 | 0.00 | - | 50 | 87 | 43.41% |
| FB230120P00140000 | 2020-11-20 1:54PM EST | 140.00 | 7.85 | 5.90 | 8.70 | 0.00 | - | 1 | 200 | 42.83% |
| FB230120P00145000 | 2020-10-14 2:49PM EST | 145.00 | 11.10 | 6.80 | 11.30 | 0.00 | - | 6 | 3 | 44.93% |
| FB230120P00150000 | 2020-11-13 11:04AM EST | 150.00 | 10.86 | 7.60 | 10.45 | 0.00 | - | 3 | 56 | 41.88% |
| FB230120P00155000 | 2020-11-11 11:17AM EST | 155.00 | 12.00 | 7.70 | 11.35 | 0.00 | - | 1 | 277 | 41.35% |
| FB230120P00160000 | 2020-11-20 2:31PM EST | 160.00 | 12.00 | 8.05 | 11.10 | 0.00 | - | 2 | 660 | 39.28% |
| FB230120P00165000 | 2020-11-06 12:30PM EST | 165.00 | 13.24 | 10.05 | 14.50 | 0.00 | - | 4 | 51 | 41.77% |
| FB230120P00170000 | 2020-11-10 3:54PM EST | 170.00 | 15.96 | 11.05 | 15.45 | 0.00 | - | 194 | 300 | 41.09% |
| FB230120P00175000 | 2020-11-20 10:17AM EST | 175.00 | 16.34 | 12.05 | 16.75 | 0.00 | - | 2 | 107 | 40.77% |
| FB230120P00180000 | 2020-11-24 1:24PM EST | 180.00 | 16.15 | 13.45 | 16.00 | 0.00 | - | 6 | 479 | 38.24% |
| FB230120P00185000 | 2020-11-09 3:47PM EST | 185.00 | 19.72 | 15.00 | 19.45 | 0.00 | - | 1 | 7 | 40.05% |
| FB230120P00190000 | 2020-11-23 12:16PM EST | 190.00 | 20.78 | 16.55 | 20.65 | 0.00 | - | 200 | 283 | 39.47% |
| FB230120P00195000 | 2020-11-19 1:37PM EST | 195.00 | 21.55 | 18.20 | 22.30 | 0.00 | - | 87 | 111 | 39.26% |
| FB230120P00200000 | 2020-11-24 2:17PM EST | 200.00 | 21.55 | 20.15 | 24.40 | 0.00 | - | 11 | 527 | 39.40% |
| FB230120P00210000 | 2020-11-10 3:55PM EST | 210.00 | 29.00 | 23.00 | 27.50 | 0.00 | - | 5 | 554 | 38.53% |
| FB230120P00220000 | 2020-11-17 11:12AM EST | 220.00 | 30.80 | 28.20 | 31.50 | 0.00 | - | 3 | 512 | 38.21% |
| FB230120P00230000 | 2020-11-24 11:39AM EST | 230.00 | 34.10 | 31.55 | 35.75 | 0.00 | - | 1 | 409 | 37.87% |
| FB230120P00235000 | 2020-11-24 3:49PM EST | 235.00 | 35.70 | 33.00 | 37.00 | 0.00 | - | 1 | 110 | 36.98% |
| FB230120P00240000 | 2020-11-23 11:21AM EST | 240.00 | 41.40 | 35.50 | 40.00 | 0.00 | - | 1 | 69 | 37.33% |
| FB230120P00245000 | 2020-11-20 2:23PM EST | 245.00 | 42.05 | 38.00 | 42.50 | 0.00 | - | 2 | 45 | 37.26% |
| FB230120P00250000 | 2020-11-20 3:56PM EST | 250.00 | 45.00 | 40.10 | 44.30 | 0.00 | - | 21 | 830 | 36.66% |
| FB230120P00255000 | 2020-11-20 1:10PM EST | 255.00 | 47.50 | 43.00 | 47.45 | 0.00 | - | 4 | 39 | 36.95% |
| FB230120P00260000 | 2020-11-24 3:57PM EST | 260.00 | 47.15 | 45.00 | 49.50 | 0.00 | - | 60 | 171 | 36.44% |
| FB230120P00265000 | 2020-11-20 3:19PM EST | 265.00 | 52.60 | 48.05 | 52.50 | 0.00 | - | 16 | 34 | 36.53% |
| FB230120P00270000 | 2020-11-24 1:44PM EST | 270.00 | 53.35 | 50.50 | 55.00 | 0.00 | - | 2 | 236 | 36.25% |
| FB230120P00275000 | 2020-11-24 10:40AM EST | 275.00 | 57.05 | 53.50 | 57.90 | 0.00 | - | 25 | 43 | 36.18% |
| FB230120P00280000 | 2020-11-17 11:01AM EST | 280.00 | 60.20 | 56.15 | 59.40 | 0.00 | - | 650 | 735 | 35.18% |
| FB230120P00285000 | 2020-11-13 12:18PM EST | 285.00 | 63.50 | 59.45 | 62.20 | 0.00 | - | 2 | 34 | 34.98% |
| FB230120P00290000 | 2020-11-10 11:18AM EST | 290.00 | 71.80 | 61.90 | 65.05 | 0.00 | - | 1 | 8 | 34.77% |
| FB230120P00295000 | 2020-11-05 3:06PM EST | 295.00 | 70.39 | 65.00 | 67.95 | 0.00 | - | 1 | 17 | 34.56% |
| FB230120P00300000 | 2020-11-23 1:44PM EST | 300.00 | 74.03 | 67.85 | 70.95 | 0.00 | - | 2 | 314 | 34.37% |
| FB230120P00310000 | 2020-10-21 8:54AM EST | 310.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB230120P00315000 | 2020-11-05 3:06PM EST | 315.00 | 82.15 | 77.20 | 80.85 | 0.00 | - | 1 | 1 | 34.15% |
| FB230120P00320000 | 2020-09-28 2:37PM EST | 320.00 | 98.23 | 92.90 | 96.10 | 0.00 | - | 2 | 3 | 41.44% |
| FB230120P00330000 | 2020-11-04 1:07PM EST | 330.00 | 88.01 | 87.40 | 90.40 | 0.00 | - | - | 0 | 33.39% |
| FB230120P00340000 | 2020-11-04 1:07PM EST | 340.00 | 94.89 | 93.30 | 96.75 | 0.00 | - | 4 | 2 | 32.70% |
| FB230120P00360000 | 2020-11-23 1:44PM EST | 360.00 | 115.24 | 108.20 | 112.00 | 0.00 | - | 4 | 3 | 32.57% |
| FB230120P00380000 | 2020-10-01 8:46AM EST | 380.00 | 139.95 | 136.55 | 141.50 | 0.00 | - | 1 | 0 | 41.39% |
| FB230120P00400000 | 2020-10-23 12:36PM EST | 400.00 | 144.60 | 143.50 | 148.00 | 0.00 | - | 122 | 60 | 34.83% |
| FB230120P00410000 | 2020-10-29 2:36PM EST | 410.00 | 152.20 | 147.70 | 152.00 | 0.00 | - | - | 1 | 31.55% |
| FB230120P00420000 | 2020-11-23 1:44PM EST | 420.00 | 163.38 | 156.00 | 159.95 | 0.00 | - | 2 | 3 | 30.95% |
| FB230120P00460000 | 2020-10-30 12:37PM EST | 460.00 | 207.80 | 190.70 | 194.75 | 0.00 | - | 2 | 1 | 29.92% |
| FB230120P00480000 | 2020-10-29 2:21PM EST | 480.00 | 210.49 | 208.10 | 211.75 | 0.00 | - | 2 | 6 | 28.20% |
| FB230120P00500000 | 2020-10-27 11:05AM EST | 500.00 | 226.47 | 227.50 | 231.45 | 0.00 | - | 2 | 15 | 29.22% |
| FB230120P00540000 | 2020-10-29 2:15PM EST | 540.00 | 264.95 | 265.10 | 268.55 | 0.00 | - | - | 5 | 27.28% |
| FB230120P00560000 | 2020-11-10 3:48PM EST | 560.00 | 288.25 | 284.50 | 288.35 | 0.00 | - | 1 | 106 | 27.98% |
© 2020 Verizon Media. Todos los derechos reservados.
