Mercados españoles cerrados en 1 hr 37 mins

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.
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
FB230120C001250002020-11-20 10:22AM EST125.00156.27156.75160.250.00-1023052.70%
FB230120C001300002020-11-20 11:15AM EST130.00151.02152.10156.000.00-116151.74%
FB230120C001350002020-11-05 2:25PM EST135.00171.62148.80151.450.00-617550.31%
FB230120C001400002020-11-09 2:50PM EST140.00149.20143.70147.450.00-529249.70%
FB230120C001450002020-10-30 2:56PM EST145.00131.32140.65143.550.00-407449.18%
FB230120C001500002020-11-20 2:50PM EST150.00135.25136.65140.400.00-39449.56%
FB230120C001550002020-11-20 3:01PM EST155.00131.320.00135.550.00-94047.74%
FB230120C001600002020-11-11 11:09AM EST160.00131.82128.00131.550.00-11546.98%
FB230120C001650002020-11-06 2:45PM EST165.00117.84124.30127.900.00-1846.59%
FB230120C001700002020-11-20 3:01PM EST170.00120.17121.20124.150.00-122846.04%
FB230120C001750002020-10-30 12:54PM EST175.00111.47117.20120.550.00-4845.61%
FB230120C001800002020-11-19 10:13AM EST180.00112.50113.65116.950.00-34545.13%
FB230120C001850002020-11-18 3:01PM EST185.00112.09110.50113.450.00-31044.71%
FB230120C001900002020-11-20 2:47PM EST190.00107.07107.15110.600.00-13744.84%
FB230120C001950002020-11-02 2:02PM EST195.0094.90103.05107.000.00-21944.23%
FB230120C002000002020-11-24 2:54PM EST200.00102.1599.70103.400.00-320543.58%
FB230120C002100002020-11-24 12:33PM EST210.0094.5094.0597.900.00-29843.61%
FB230120C002200002020-11-24 3:30PM EST220.0090.2988.5092.050.00-421,79043.14%
FB230120C002300002020-11-24 12:09PM EST230.0083.1981.9085.100.00-345241.68%
FB230120C002350002020-11-23 11:46AM EST235.0074.4779.3082.500.00-44441.55%
FB230120C002400002020-11-24 1:05PM EST240.0077.6577.1080.400.00-31,31541.74%
FB230120C002450002020-11-23 9:36AM EST245.0072.6073.4077.150.00-485641.06%
FB230120C002500002020-11-24 1:59PM EST250.0073.5071.1074.650.00-151,39540.88%
FB230120C002550002020-11-06 11:34AM EST255.0071.9068.7072.100.00-17240.63%
FB230120C002600002020-11-24 2:26PM EST260.0067.5066.0569.700.00-21,72540.44%
FB230120C002650002020-11-24 12:20PM EST265.0065.2064.6568.900.00-513041.27%
FB230120C002700002020-11-24 12:41PM EST270.0063.5061.3563.100.00-630638.77%
FB230120C002750002020-11-24 2:46PM EST275.0062.4359.5061.400.00-3633438.94%
FB230120C002800002020-11-24 2:03PM EST280.0060.0058.2561.300.00-1071,65740.09%
FB230120C002850002020-11-23 3:27PM EST285.0052.8554.8558.400.00-821439.41%
FB230120C002900002020-11-24 3:20PM EST290.0055.0752.6056.300.00-125039.20%
FB230120C002950002020-11-23 9:30AM EST295.0050.9050.5554.300.00-115739.03%
FB230120C003000002020-11-24 3:42PM EST300.0051.6049.3053.300.00-1031,19939.45%
FB230120C003050002020-11-24 2:52PM EST305.0049.7546.4550.400.00-139138.65%
FB230120C003100002020-11-24 3:13PM EST310.0048.0445.5049.000.00-210938.75%
FB230120C003150002020-11-23 2:45PM EST315.0040.8544.2547.250.00-212138.61%
FB230120C003200002020-11-24 3:20PM EST320.0043.5741.5045.050.00-271238.15%
FB230120C003300002020-11-23 9:41AM EST330.0036.5238.0042.250.00-419038.15%
FB230120C003400002020-11-23 11:35AM EST340.0032.5035.9039.050.00-16,50937.79%
FB230120C003500002020-11-24 3:20PM EST350.0034.1232.9036.350.00-380337.63%
FB230120C003600002020-11-24 1:24PM EST360.0030.9029.5533.450.00-128637.23%
FB230120C003700002020-11-24 12:55PM EST370.0026.7527.0532.000.00-310537.67%
FB230120C003800002020-11-23 9:33AM EST380.0024.4023.0029.450.00-19437.31%
FB230120C003900002020-11-23 11:39AM EST390.0021.6422.0526.900.00-11136.85%
FB230120C004000002020-11-24 12:33PM EST400.0021.8520.0525.000.00-11,12636.73%
FB230120C004100002020-11-23 11:42AM EST410.0017.7518.5022.900.00-74936.38%
FB230120C004200002020-11-24 12:20PM EST420.0018.0716.5521.500.00-36,91436.44%
FB230120C004300002020-11-23 2:09PM EST430.0015.5015.0519.850.00-2236.25%
FB230120C004400002020-11-23 10:41AM EST440.0014.4014.0018.500.00-25636.20%
FB230120C004600002020-11-20 1:40PM EST460.0012.3011.2515.950.00-225236.01%
FB230120C004800002020-11-23 1:32PM EST480.009.659.0014.000.00-36036.05%
FB230120C005000002020-11-24 10:39AM EST500.009.278.9512.450.00-153436.22%
FB230120C005200002020-11-16 9:30AM EST520.009.126.0010.450.00-111335.75%
FB230120C005400002020-11-23 10:18AM EST540.006.654.558.650.00-11635.21%
FB230120C005600002020-11-25 9:30AM EST560.006.005.008.05+0.50+9.09%160935.77%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB230120P001250002020-11-24 3:59PM EST125.004.714.056.450.00-8551444.37%
FB230120P001300002020-11-23 11:02AM EST130.006.605.306.400.00-247442.41%
FB230120P001350002020-11-19 9:32AM EST135.007.505.157.950.00-508743.41%
FB230120P001400002020-11-20 1:54PM EST140.007.855.908.700.00-120042.83%
FB230120P001450002020-10-14 2:49PM EST145.0011.106.8011.300.00-6344.93%
FB230120P001500002020-11-13 11:04AM EST150.0010.867.6010.450.00-35641.88%
FB230120P001550002020-11-11 11:17AM EST155.0012.007.7011.350.00-127741.35%
FB230120P001600002020-11-20 2:31PM EST160.0012.008.0511.100.00-266039.28%
FB230120P001650002020-11-06 12:30PM EST165.0013.2410.0514.500.00-45141.77%
FB230120P001700002020-11-10 3:54PM EST170.0015.9611.0515.450.00-19430041.09%
FB230120P001750002020-11-20 10:17AM EST175.0016.3412.0516.750.00-210740.77%
FB230120P001800002020-11-24 1:24PM EST180.0016.1513.4516.000.00-647938.24%
FB230120P001850002020-11-09 3:47PM EST185.0019.7215.0019.450.00-1740.05%
FB230120P001900002020-11-23 12:16PM EST190.0020.7816.5520.650.00-20028339.47%
FB230120P001950002020-11-19 1:37PM EST195.0021.5518.2022.300.00-8711139.26%
FB230120P002000002020-11-24 2:17PM EST200.0021.5520.1524.400.00-1152739.40%
FB230120P002100002020-11-10 3:55PM EST210.0029.0023.0027.500.00-555438.53%
FB230120P002200002020-11-17 11:12AM EST220.0030.8028.2031.500.00-351238.21%
FB230120P002300002020-11-24 11:39AM EST230.0034.1031.5535.750.00-140937.87%
FB230120P002350002020-11-24 3:49PM EST235.0035.7033.0037.000.00-111036.98%
FB230120P002400002020-11-23 11:21AM EST240.0041.4035.5040.000.00-16937.33%
FB230120P002450002020-11-20 2:23PM EST245.0042.0538.0042.500.00-24537.26%
FB230120P002500002020-11-20 3:56PM EST250.0045.0040.1044.300.00-2183036.66%
FB230120P002550002020-11-20 1:10PM EST255.0047.5043.0047.450.00-43936.95%
FB230120P002600002020-11-24 3:57PM EST260.0047.1545.0049.500.00-6017136.44%
FB230120P002650002020-11-20 3:19PM EST265.0052.6048.0552.500.00-163436.53%
FB230120P002700002020-11-24 1:44PM EST270.0053.3550.5055.000.00-223636.25%
FB230120P002750002020-11-24 10:40AM EST275.0057.0553.5057.900.00-254336.18%
FB230120P002800002020-11-17 11:01AM EST280.0060.2056.1559.400.00-65073535.18%
FB230120P002850002020-11-13 12:18PM EST285.0063.5059.4562.200.00-23434.98%
FB230120P002900002020-11-10 11:18AM EST290.0071.8061.9065.050.00-1834.77%
FB230120P002950002020-11-05 3:06PM EST295.0070.3965.0067.950.00-11734.56%
FB230120P003000002020-11-23 1:44PM EST300.0074.0367.8570.950.00-231434.37%
FB230120P003100002020-10-21 8:54AM EST310.0080.200.000.000.00--00.00%
FB230120P003150002020-11-05 3:06PM EST315.0082.1577.2080.850.00-1134.15%
FB230120P003200002020-09-28 2:37PM EST320.0098.2392.9096.100.00-2341.44%
FB230120P003300002020-11-04 1:07PM EST330.0088.0187.4090.400.00--033.39%
FB230120P003400002020-11-04 1:07PM EST340.0094.8993.3096.750.00-4232.70%
FB230120P003600002020-11-23 1:44PM EST360.00115.24108.20112.000.00-4332.57%
FB230120P003800002020-10-01 8:46AM EST380.00139.95136.55141.500.00-1041.39%
FB230120P004000002020-10-23 12:36PM EST400.00144.60143.50148.000.00-1226034.83%
FB230120P004100002020-10-29 2:36PM EST410.00152.20147.70152.000.00--131.55%
FB230120P004200002020-11-23 1:44PM EST420.00163.38156.00159.950.00-2330.95%
FB230120P004600002020-10-30 12:37PM EST460.00207.80190.70194.750.00-2129.92%
FB230120P004800002020-10-29 2:21PM EST480.00210.49208.10211.750.00-2628.20%
FB230120P005000002020-10-27 11:05AM EST500.00226.47227.50231.450.00-21529.22%
FB230120P005400002020-10-29 2:15PM EST540.00264.95265.10268.550.00--527.28%
FB230120P005600002020-11-10 3:48PM EST560.00288.25284.50288.350.00-110627.98%