Mercados españoles abiertos en 3 hrs 37 min

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
153,40-0,51 (-0,33%)
Al cierre: 4:00PM EDT

153,45 0,05 (0,03%)
Después del cierre: 7:58PM EDT

Los demás también ven
NFLXTWTRGOOGTSLAAAPL
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB170623C000950002017-06-20 9:41AM EDT95.0058.1558.3558.450.00-1550.00%
FB170623C001000002017-06-22 5:58PM EDT100.0052.8053.3553.450.00-81050.00%
FB170623C001050002017-06-22 5:58PM EDT105.0047.5548.3548.450.00-422650.00%
FB170623C001100002017-06-19 9:39AM EDT110.0042.6442.6043.103.9010.07%330.00%
FB170623C001150002017-06-16 11:47PM EDT115.0035.6935.1536.100.00-110.00%
FB170623C001200002017-06-16 2:45PM EDT120.0030.4830.3531.053.0811.24%13530.00%
FB170623C001210002017-06-02 11:48PM EDT121.0024.7032.4033.100.00-10267.19%
FB170623C001220002017-06-09 11:55PM EDT122.0030.0027.5528.100.00-2000.00%
FB170623C001250002017-06-22 10:33AM EDT125.0029.0028.3528.500.612.15%149157.81%
FB170623C001270002017-06-22 3:29PM EDT127.0026.7226.3526.606.1730.02%34169.53%
FB170623C001290002017-06-08 10:43AM EDT129.0025.0020.5021.450.00-3000.00%
FB170623C001300002017-06-16 2:44PM EDT130.0020.4320.4021.152.4313.50%41430.00%
FB170623C001310002017-06-22 12:48PM EDT131.0023.0022.3522.501.356.24%1020125.00%
FB170623C001320002017-06-02 11:48PM EDT132.0016.1521.4521.900.00-15175.00%
FB170623C001330002017-06-20 9:30AM EDT133.0019.6020.3520.600.00-222133.59%
FB170623C001340002017-06-22 9:31AM EDT134.0019.6319.3519.508.0369.22%212109.38%
FB170623C001350002017-06-22 3:57PM EDT135.0018.4518.3518.500.885.01%130176103.91%
FB170623C001360002017-06-22 2:49PM EDT136.0017.9017.3517.50-0.10-0.56%1598.44%
FB170623C001370002017-06-22 9:44AM EDT137.0016.5016.3516.501.5810.59%82693.75%
FB170623C001380002017-06-22 1:33PM EDT138.0015.9015.3515.50-0.85-5.07%2726988.28%
FB170623C001390002017-06-02 11:48PM EDT139.009.1014.6015.250.00-3345146.48%
FB170623C001400002017-06-22 1:51PM EDT140.0013.9513.3513.50-0.09-0.64%471,03877.34%
FB170623C001410002017-06-22 10:22AM EDT141.0012.7212.2512.553.5338.41%111350.00%
FB170623C001420002017-06-22 3:07PM EDT142.0011.8511.3511.550.171.46%515874.22%
FB170623C001430002017-06-22 10:13AM EDT143.0010.6310.3510.550.434.22%30459968.36%
FB170623C001440002017-06-22 10:45AM EDT144.0010.359.359.500.858.95%136456.25%
FB170623C001450002017-06-22 2:17PM EDT145.009.118.358.500.080.89%13989150.78%
FB170623C001460002017-06-22 3:39PM EDT146.007.557.357.50-0.45-5.62%13559658.20%
FB170623C001470002017-06-22 3:23PM EDT147.006.776.356.50-0.08-1.17%15182151.76%
FB170623C001480002017-06-22 3:49PM EDT148.005.665.405.45-0.27-4.55%2651,55739.06%
FB170623C001490002017-06-22 3:59PM EDT149.004.484.404.50-0.42-8.57%23394138.38%
FB170623C001500002017-06-22 3:58PM EDT150.003.493.403.50-0.59-14.46%2,0044,80631.45%
FB170623C001525002017-06-22 3:59PM EDT152.501.151.121.18-0.70-37.84%8,42711,77919.73%
FB170623C001550002017-06-22 3:59PM EDT155.000.080.070.08-0.36-81.82%16,53413,39416.80%
FB170623C001575002017-06-22 3:58PM EDT157.500.010.000.01-0.07-87.50%2,6065,13423.44%
FB170623C001600002017-06-22 3:58PM EDT160.000.010.000.010.00-1703,44234.38%
FB170623C001625002017-06-22 11:41AM EDT162.500.020.000.030.00-121,01953.13%
FB170623C001650002017-06-21 11:20AM EDT165.000.010.000.020.00-11,16056.25%
FB170623C001675002017-06-20 11:29AM EDT167.500.020.000.020.00-540065.63%
FB170623C001700002017-06-16 2:55PM EDT170.000.010.000.02-0.02-66.67%50574176.56%
FB170623C001725002017-06-15 12:21PM EDT172.500.020.000.020.00-15056885.94%
FB170623C001750002017-06-16 1:42PM EDT175.000.010.000.010.00-12732687.50%
FB170623C001775002017-06-12 12:10PM EDT177.500.020.010.03-0.01-33.33%368482112.50%
FB170623C001800002017-06-02 11:48PM EDT180.000.030.000.050.00-3034125.00%
FB170623C001850002017-06-02 11:48PM EDT185.000.010.000.030.00-33134.38%
Ventaspara23 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB170623P001000002017-06-09 11:56PM EDT100.000.010.000.030.00-66293.75%
FB170623P001050002017-06-12 3:42PM EDT105.000.020.010.03-0.01-33.33%2053268.75%
FB170623P001100002017-06-12 4:43PM EDT110.000.030.020.040.00-5300250.00%
FB170623P001150002017-06-13 10:55AM EDT115.000.010.000.020.00-20283196.88%
FB170623P001180002017-06-14 9:52AM EDT118.000.020.000.020.00-161181.25%
FB170623P001190002017-06-14 9:50AM EDT119.000.020.000.020.00-414175.00%
FB170623P001200002017-06-15 12:43PM EDT120.000.030.000.010.00-20247156.25%
FB170623P001210002017-06-19 9:33AM EDT121.000.010.000.01-0.08-88.89%11333153.13%
FB170623P001220002017-06-12 9:37AM EDT122.000.100.070.100.0225.00%3059204.69%
FB170623P001230002017-06-19 9:35AM EDT123.000.010.000.01-0.12-92.31%7101143.75%
FB170623P001240002017-06-15 3:27PM EDT124.000.030.000.010.00-6461137.50%
FB170623P001250002017-06-15 10:54AM EDT125.000.060.000.010.00-20344134.38%
FB170623P001260002017-06-15 9:59AM EDT126.000.050.000.020.00-17280137.50%
FB170623P001270002017-06-16 9:32AM EDT127.000.020.000.02-0.04-66.67%80140134.38%
FB170623P001280002017-06-16 3:17PM EDT128.000.010.000.02-0.04-80.00%13325128.13%
FB170623P001290002017-06-15 3:26PM EDT129.000.050.000.030.00-197260128.13%
FB170623P001300002017-06-19 9:53AM EDT130.000.010.000.010.00-7511109.38%
FB170623P001310002017-06-15 10:22AM EDT131.000.100.000.030.00-18141118.75%
FB170623P001320002017-06-19 10:18AM EDT132.000.010.000.01-0.10-90.91%1370100.00%
FB170623P001330002017-06-21 3:21PM EDT133.000.010.000.010.00-5043696.88%
FB170623P001340002017-06-16 10:45AM EDT134.000.030.010.03-0.10-76.92%171415106.25%
FB170623P001350002017-06-22 11:40AM EDT135.000.020.000.010.01100.00%394487.50%
FB170623P001360002017-06-19 9:50AM EDT136.000.020.000.02-0.03-60.00%3042289.06%
FB170623P001370002017-06-19 9:35AM EDT137.000.030.000.02-0.01-25.00%19651284.38%
FB170623P001380002017-06-22 10:40AM EDT138.000.010.000.01-0.02-66.67%399773.44%
FB170623P001390002017-06-22 3:59PM EDT139.000.010.000.010.00-338568.75%
FB170623P001400002017-06-22 10:52AM EDT140.000.010.000.010.00-402,20864.06%
FB170623P001410002017-06-22 10:12AM EDT141.000.030.000.010.02200.00%592759.38%
FB170623P001420002017-06-22 9:58AM EDT142.000.020.000.010.00-201,06956.25%
FB170623P001430002017-06-22 2:42PM EDT143.000.010.000.010.00-1051,54250.00%
FB170623P001440002017-06-22 3:59PM EDT144.000.010.000.01-0.01-50.00%401,20550.00%
FB170623P001450002017-06-22 12:50PM EDT145.000.010.000.01-0.01-50.00%2032,54145.31%
FB170623P001460002017-06-22 3:53PM EDT146.000.010.000.02-0.01-50.00%622,23744.14%
FB170623P001470002017-06-22 2:12PM EDT147.000.010.000.02-0.02-66.67%1482,61039.06%
FB170623P001480002017-06-22 3:19PM EDT148.000.020.000.02-0.02-50.00%1,1192,28933.59%
FB170623P001490002017-06-22 3:53PM EDT149.000.050.010.020.0125.00%3821,40328.13%
FB170623P001500002017-06-22 3:59PM EDT150.000.020.010.02-0.06-75.00%2,4225,70222.66%
FB170623P001525002017-06-22 3:59PM EDT152.500.210.210.22-0.16-43.24%7,8677,08217.48%
FB170623P001550002017-06-22 3:59PM EDT155.001.621.601.660.117.28%8,6164,83415.53%
FB170623P001575002017-06-22 3:58PM EDT157.504.004.054.150.359.59%3921,06330.47%
FB170623P001600002017-06-22 11:10AM EDT160.005.786.506.70-0.41-6.62%214350.78%
FB170623P001625002017-06-12 1:35PM EDT162.5015.0513.9514.256.4274.39%201267.48%
FB170623P001650002017-06-22 5:58PM EDT165.0012.5011.4011.650.00-15169.92%
FB170623P001675002017-06-16 11:48PM EDT167.5015.8516.5017.350.00-20238.14%
FB170623P001700002017-06-22 5:58PM EDT170.0017.5016.4516.750.00-2050.00%
FB170623P001950002017-06-22 5:58PM EDT195.0042.7541.5541.650.00-10100.00%