Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
8.319,00+32,20(+0,39%)Euro Stoxx 50
3.704,71+35,17(+0,96%)Dólar/Euro
1,1871-0,0054(-0,45%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,28+6,64 (+2,58%)
Al cierre: 4:00PM EST
262,13 -2,15 (-0,81 %)
Antes de la apertura: 8:17AM EST
Llamadaspara12 de marzo de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210312C00155000 | 2021-03-04 12:38PM EST | 155.00 | 106.18 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| FB210312C00175000 | 2021-02-08 10:39AM EST | 175.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB210312C00180000 | 2021-02-26 12:44PM EST | 180.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB210312C00195000 | 2021-02-02 1:22PM EST | 195.00 | 73.15 | 67.30 | 68.15 | 0.00 | - | - | 1 | 0.00% |
| FB210312C00200000 | 2021-03-04 1:06PM EST | 200.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| FB210312C00210000 | 2021-03-04 11:35AM EST | 210.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FB210312C00215000 | 2021-03-05 12:02PM EST | 215.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| FB210312C00220000 | 2021-03-01 3:07PM EST | 220.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| FB210312C00225000 | 2021-03-05 3:49PM EST | 225.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1,205 | 4,439 | 0.00% |
| FB210312C00230000 | 2021-03-05 3:00PM EST | 230.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 0.00% |
| FB210312C00232500 | 2021-03-05 2:13PM EST | 232.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.00% |
| FB210312C00235000 | 2021-03-05 2:45PM EST | 235.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.00% |
| FB210312C00237500 | 2021-03-05 3:20PM EST | 237.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FB210312C00240000 | 2021-03-05 3:57PM EST | 240.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| FB210312C00242500 | 2021-03-05 3:39PM EST | 242.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| FB210312C00245000 | 2021-03-05 3:59PM EST | 245.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 505 | 588 | 0.00% |
| FB210312C00247500 | 2021-03-05 3:20PM EST | 247.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 84 | 151 | 0.00% |
| FB210312C00250000 | 2021-03-05 3:59PM EST | 250.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 382 | 819 | 0.00% |
| FB210312C00252500 | 2021-03-05 3:59PM EST | 252.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 177 | 365 | 0.00% |
| FB210312C00255000 | 2021-03-05 3:59PM EST | 255.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2,582 | 2,676 | 0.00% |
| FB210312C00257500 | 2021-03-05 3:58PM EST | 257.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,643 | 1,323 | 0.00% |
| FB210312C00260000 | 2021-03-05 3:59PM EST | 260.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7,087 | 3,341 | 0.00% |
| FB210312C00262500 | 2021-03-05 3:59PM EST | 262.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3,370 | 1,209 | 0.00% |
| FB210312C00265000 | 2021-03-05 3:59PM EST | 265.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10,807 | 10,154 | 0.78% |
| FB210312C00267500 | 2021-03-05 3:59PM EST | 267.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2,757 | 1,822 | 3.13% |
| FB210312C00270000 | 2021-03-05 3:59PM EST | 270.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 9,362 | 4,800 | 6.25% |
| FB210312C00272500 | 2021-03-05 3:59PM EST | 272.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6,475 | 3,371 | 6.25% |
| FB210312C00275000 | 2021-03-05 3:59PM EST | 275.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,932 | 8,654 | 6.25% |
| FB210312C00277500 | 2021-03-05 3:59PM EST | 277.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,290 | 1,668 | 12.50% |
| FB210312C00280000 | 2021-03-05 3:59PM EST | 280.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,478 | 3,553 | 12.50% |
| FB210312C00282500 | 2021-03-05 3:59PM EST | 282.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,074 | 1,015 | 12.50% |
| FB210312C00285000 | 2021-03-05 3:59PM EST | 285.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 854 | 2,123 | 12.50% |
| FB210312C00287500 | 2021-03-05 3:58PM EST | 287.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 401 | 794 | 12.50% |
| FB210312C00290000 | 2021-03-05 3:59PM EST | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 299 | 2,083 | 12.50% |
| FB210312C00292500 | 2021-03-05 3:57PM EST | 292.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 61 | 337 | 25.00% |
| FB210312C00295000 | 2021-03-05 3:50PM EST | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 382 | 1,802 | 25.00% |
| FB210312C00297500 | 2021-03-05 3:24PM EST | 297.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 105 | 167 | 25.00% |
| FB210312C00300000 | 2021-03-05 3:54PM EST | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 754 | 2,434 | 25.00% |
| FB210312C00305000 | 2021-03-05 3:51PM EST | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 539 | 685 | 25.00% |
| FB210312C00310000 | 2021-03-05 1:53PM EST | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 777 | 25.00% |
| FB210312C00315000 | 2021-03-05 3:52PM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 232 | 25.00% |
| FB210312C00320000 | 2021-03-05 2:50PM EST | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 373 | 25.00% |
| FB210312C00325000 | 2021-03-05 3:56PM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 50.00% |
| FB210312C00330000 | 2021-03-05 1:20PM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 151 | 190 | 50.00% |
| FB210312C00335000 | 2021-03-05 3:28PM EST | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 50.00% |
| FB210312C00340000 | 2021-03-01 1:25PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 157 | 50.00% |
| FB210312C00345000 | 2021-03-04 12:37PM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 256 | 50.00% |
| FB210312C00350000 | 2021-03-04 3:35PM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 265 | 50.00% |
| FB210312C00355000 | 2021-03-05 9:53AM EST | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 50.00% |
| FB210312C00360000 | 2021-03-05 10:19AM EST | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 318 | 50.00% |
| FB210312C00365000 | 2021-02-25 2:04PM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FB210312C00370000 | 2021-03-05 10:44AM EST | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 77 | 50.00% |
| FB210312C00375000 | 2021-03-05 10:45AM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| FB210312C00380000 | 2021-03-05 12:12PM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 1 | 50.00% |
| FB210312C00385000 | 2021-03-05 12:12PM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 41 | 50.00% |
| FB210312C00390000 | 2021-02-16 12:14AM EST | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FB210312C00395000 | 2021-03-05 1:20PM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 50.00% |
Ventaspara12 de marzo de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210312P00155000 | 2021-02-26 9:33AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| FB210312P00160000 | 2021-03-05 12:58PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
| FB210312P00165000 | 2021-02-26 2:08PM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| FB210312P00170000 | 2021-03-04 2:58PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| FB210312P00175000 | 2021-03-01 11:00AM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| FB210312P00180000 | 2021-03-05 3:23PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 76 | 50.00% |
| FB210312P00185000 | 2021-03-05 3:55PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 302 | 50.00% |
| FB210312P00190000 | 2021-03-05 3:59PM EST | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 50.00% |
| FB210312P00195000 | 2021-03-05 2:08PM EST | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 254 | 50.00% |
| FB210312P00200000 | 2021-03-05 2:53PM EST | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 1,110 | 50.00% |
| FB210312P00205000 | 2021-03-05 3:44PM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 375 | 869 | 50.00% |
| FB210312P00210000 | 2021-03-05 3:43PM EST | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 298 | 846 | 50.00% |
| FB210312P00215000 | 2021-03-05 3:59PM EST | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 226 | 833 | 50.00% |
| FB210312P00220000 | 2021-03-05 3:54PM EST | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 755 | 1,322 | 25.00% |
| FB210312P00225000 | 2021-03-05 3:56PM EST | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,533 | 1,651 | 25.00% |
| FB210312P00230000 | 2021-03-05 3:58PM EST | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 949 | 1,853 | 25.00% |
| FB210312P00232500 | 2021-03-05 3:52PM EST | 232.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,116 | 975 | 25.00% |
| FB210312P00235000 | 2021-03-05 3:56PM EST | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,757 | 1,079 | 25.00% |
| FB210312P00237500 | 2021-03-05 3:55PM EST | 237.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 483 | 368 | 25.00% |
| FB210312P00240000 | 2021-03-05 3:59PM EST | 240.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 872 | 1,904 | 25.00% |
| FB210312P00242500 | 2021-03-05 3:59PM EST | 242.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 542 | 934 | 12.50% |
| FB210312P00245000 | 2021-03-05 3:59PM EST | 245.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,420 | 1,680 | 12.50% |
| FB210312P00247500 | 2021-03-05 3:59PM EST | 247.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 826 | 752 | 12.50% |
| FB210312P00250000 | 2021-03-05 3:59PM EST | 250.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,944 | 2,589 | 12.50% |
| FB210312P00252500 | 2021-03-05 3:59PM EST | 252.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,258 | 3,445 | 12.50% |
| FB210312P00255000 | 2021-03-05 3:59PM EST | 255.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,356 | 3,171 | 6.25% |
| FB210312P00257500 | 2021-03-05 3:59PM EST | 257.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3,619 | 1,874 | 6.25% |
| FB210312P00260000 | 2021-03-05 3:59PM EST | 260.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6,704 | 2,370 | 3.13% |
| FB210312P00262500 | 2021-03-05 3:59PM EST | 262.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2,671 | 1,996 | 1.56% |
| FB210312P00265000 | 2021-03-05 3:59PM EST | 265.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1,023 | 1,213 | 0.00% |
| FB210312P00267500 | 2021-03-05 3:58PM EST | 267.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 166 | 319 | 0.00% |
| FB210312P00270000 | 2021-03-05 3:59PM EST | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 230 | 625 | 0.00% |
| FB210312P00272500 | 2021-03-05 3:58PM EST | 272.50 | 9.91 | 0.00 | 0.00 | 0.00 | - | 133 | 661 | 0.00% |
| FB210312P00275000 | 2021-03-05 3:53PM EST | 275.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 111 | 301 | 0.00% |
| FB210312P00277500 | 2021-03-05 3:46PM EST | 277.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 27 | 331 | 0.00% |
| FB210312P00280000 | 2021-03-05 3:41PM EST | 280.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 72 | 478 | 0.00% |
| FB210312P00282500 | 2021-03-05 2:24PM EST | 282.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| FB210312P00285000 | 2021-03-05 3:41PM EST | 285.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| FB210312P00287500 | 2021-02-23 9:59AM EST | 287.50 | 30.34 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| FB210312P00290000 | 2021-03-05 3:32PM EST | 290.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| FB210312P00292500 | 2021-03-05 3:40PM EST | 292.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| FB210312P00295000 | 2021-02-19 9:50AM EST | 295.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB210312P00297500 | 2021-03-01 11:19AM EST | 297.50 | 36.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FB210312P00300000 | 2021-03-04 12:13PM EST | 300.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FB210312P00305000 | 2021-03-01 10:32AM EST | 305.00 | 44.29 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| FB210312P00310000 | 2021-02-19 10:18AM EST | 310.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB210312P00325000 | 2021-03-04 2:53PM EST | 325.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FB210312P00330000 | 2021-03-05 10:21AM EST | 330.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FB210312P00335000 | 2021-03-05 2:43PM EST | 335.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FB210312P00350000 | 2021-03-05 10:45AM EST | 350.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FB210312P00395000 | 2021-03-04 12:51PM EST | 395.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
