Mercados españoles cerrados en 8 hrs 11 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,81+2,22 (+0,81%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201204C001400002020-11-16 12:04AM EST140.00134.650.000.000.00--00.00%
FB201204C001600002020-11-23 12:02PM EST160.00105.300.000.000.00--00.00%
FB201204C001750002020-11-23 11:30AM EST175.0090.250.000.000.00--00.00%
FB201204C001800002020-11-23 2:11PM EST180.0087.850.000.000.00--00.00%
FB201204C001900002020-11-05 1:11PM EST190.00106.140.000.000.00--00.00%
FB201204C001950002020-11-25 3:51PM EST195.0080.890.000.000.00-100.00%
FB201204C002000002020-11-19 3:52PM EST200.0073.260.000.000.00-700.00%
FB201204C002050002020-11-17 9:54AM EST205.0070.250.000.000.00-100.00%
FB201204C002100002020-11-25 11:43AM EST210.0063.920.000.000.00-100.00%
FB201204C002150002020-11-23 11:24AM EST215.0050.550.000.000.00--00.00%
FB201204C002200002020-11-27 12:59PM EST220.0057.800.000.000.00-46000.00%
FB201204C002250002020-11-23 10:22AM EST225.0041.600.000.000.00-400.00%
FB201204C002300002020-11-25 2:34PM EST230.0046.250.000.000.00-18600.00%
FB201204C002350002020-11-27 10:12AM EST235.0041.170.000.000.00-1100.00%
FB201204C002400002020-11-25 1:43PM EST240.0035.800.000.000.00-200.00%
FB201204C002425002020-11-20 11:40AM EST242.5028.600.000.000.00-100.00%
FB201204C002450002020-11-24 3:14PM EST245.0032.400.000.000.00-2300.00%
FB201204C002475002020-11-27 10:17AM EST247.5029.650.000.000.00-400.00%
FB201204C002500002020-11-27 12:14PM EST250.0026.550.000.000.00-500.00%
FB201204C002525002020-11-27 11:41AM EST252.5025.250.000.000.00-6900.00%
FB201204C002550002020-11-27 12:42PM EST255.0022.220.000.000.00-1200.00%
FB201204C002575002020-11-27 12:04PM EST257.5020.000.000.000.00-200.00%
FB201204C002600002020-11-27 12:42PM EST260.0017.420.000.000.00-4700.00%
FB201204C002625002020-11-27 12:05PM EST262.5015.260.000.000.00-900.00%
FB201204C002650002020-11-27 12:57PM EST265.0013.400.000.000.00-44100.00%
FB201204C002675002020-11-27 12:54PM EST267.5011.250.000.000.00-31600.00%
FB201204C002700002020-11-27 12:58PM EST270.009.550.000.000.00-65000.00%
FB201204C002725002020-11-27 12:54PM EST272.507.600.000.000.00-22200.00%
FB201204C002750002020-11-27 12:59PM EST275.006.440.000.000.00-4,10700.00%
FB201204C002775002020-11-27 12:59PM EST277.505.080.000.000.00-2,59000.00%
FB201204C002800002020-11-27 12:59PM EST280.004.000.000.000.00-8,44901.56%
FB201204C002825002020-11-27 12:59PM EST282.503.020.000.000.00-4,24703.13%
FB201204C002850002020-11-27 12:59PM EST285.002.280.000.000.00-5,69506.25%
FB201204C002875002020-11-27 12:59PM EST287.501.750.000.000.00-2,73806.25%
FB201204C002900002020-11-27 12:59PM EST290.001.240.000.000.00-12,08606.25%
FB201204C002925002020-11-27 12:59PM EST292.500.870.000.000.00-1,402012.50%
FB201204C002950002020-11-27 12:59PM EST295.000.670.000.000.00-1,263012.50%
FB201204C002975002020-11-27 12:59PM EST297.500.510.000.000.00-1,249012.50%
FB201204C003000002020-11-27 12:59PM EST300.000.380.000.000.00-3,797012.50%
FB201204C003025002020-11-27 12:59PM EST302.500.290.000.000.00-233012.50%
FB201204C003050002020-11-27 12:58PM EST305.000.200.000.000.00-553012.50%
FB201204C003075002020-11-27 12:54PM EST307.500.140.000.000.00-260025.00%
FB201204C003100002020-11-27 12:58PM EST310.000.140.000.000.00-175025.00%
FB201204C003125002020-11-27 12:53PM EST312.500.100.000.000.00-141025.00%
FB201204C003150002020-11-27 11:47AM EST315.000.110.000.000.00-306025.00%
FB201204C003200002020-11-27 12:39PM EST320.000.060.000.000.00-248025.00%
FB201204C003250002020-11-27 12:53PM EST325.000.060.000.000.00-139025.00%
FB201204C003300002020-11-27 12:34PM EST330.000.050.000.000.00-230025.00%
FB201204C003350002020-11-27 11:44AM EST335.000.050.000.000.00-83025.00%
FB201204C003400002020-11-27 11:43AM EST340.000.040.000.000.00-2025.00%
FB201204C003450002020-11-27 9:57AM EST345.000.030.000.000.00-1050.00%
FB201204C003500002020-11-27 11:19AM EST350.000.030.000.000.00-3050.00%
FB201204C003550002020-11-27 11:12AM EST355.000.040.000.000.00-1050.00%
FB201204C003600002020-11-27 12:38PM EST360.000.010.000.000.00-2050.00%
FB201204C003650002020-11-27 11:07AM EST365.000.030.000.000.00-1050.00%
FB201204C003700002020-11-06 3:21PM EST370.000.230.000.000.00-1050.00%
FB201204C003750002020-10-23 1:58PM EST375.000.750.000.080.00-2195.31%
FB201204C003800002020-10-30 8:59AM EST380.000.140.000.030.00-1490.63%
FB201204C003850002020-11-27 10:54AM EST385.000.020.000.000.00-1050.00%
FB201204C003950002020-11-27 12:35PM EST395.000.010.000.000.00-21050.00%
FB201204C004000002020-11-27 11:03AM EST400.000.010.000.000.00-50050.00%
FB201204C004050002020-11-27 9:54AM EST405.000.010.000.000.00-10050.00%
FB201204C004100002020-11-27 10:35AM EST410.000.010.000.000.00-2050.00%
FB201204C004150002020-11-27 9:30AM EST415.000.010.000.000.00-1050.00%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201204P001350002020-11-17 2:45PM EST135.000.030.000.000.00-1050.00%
FB201204P001400002020-11-16 10:31AM EST140.000.030.000.000.00-1050.00%
FB201204P001450002020-11-17 10:57AM EST145.000.020.000.000.00--050.00%
FB201204P001500002020-11-16 12:04AM EST150.000.04-0.000.00--050.00%
FB201204P001600002020-11-20 9:39AM EST160.000.060.000.000.00-2050.00%
FB201204P001650002020-11-11 11:26AM EST165.000.060.000.000.00-12050.00%
FB201204P001700002020-11-18 11:18AM EST170.000.010.000.000.00-1050.00%
FB201204P001750002020-11-23 12:24PM EST175.000.010.000.000.00-1050.00%
FB201204P001800002020-11-27 10:49AM EST180.000.020.000.000.00-2050.00%
FB201204P001850002020-11-25 11:40AM EST185.000.010.000.000.00-1050.00%
FB201204P001900002020-11-23 9:47AM EST190.000.040.000.000.00-1050.00%
FB201204P001950002020-11-27 10:13AM EST195.000.020.000.000.00-1050.00%
FB201204P002000002020-11-27 10:13AM EST200.000.050.000.000.00-60050.00%
FB201204P002050002020-11-25 11:41AM EST205.000.010.000.000.00-2050.00%
FB201204P002100002020-11-25 12:43PM EST210.000.020.000.000.00-11050.00%
FB201204P002150002020-11-27 11:08AM EST215.000.030.000.000.00-6050.00%
FB201204P002200002020-11-27 10:18AM EST220.000.010.000.000.00-4050.00%
FB201204P002250002020-11-27 12:54PM EST225.000.040.000.000.00-10050.00%
FB201204P002300002020-11-27 12:21PM EST230.000.040.000.000.00-33025.00%
FB201204P002350002020-11-27 12:27PM EST235.000.060.000.000.00-75025.00%
FB201204P002400002020-11-27 12:42PM EST240.000.070.000.000.00-65025.00%
FB201204P002425002020-11-27 12:48PM EST242.500.090.000.000.00-26025.00%
FB201204P002450002020-11-27 12:54PM EST245.000.110.000.000.00-408025.00%
FB201204P002475002020-11-27 12:45PM EST247.500.130.000.000.00-189025.00%
FB201204P002500002020-11-27 12:45PM EST250.000.160.000.000.00-242025.00%
FB201204P002525002020-11-27 12:56PM EST252.500.200.000.000.00-332012.50%
FB201204P002550002020-11-27 12:58PM EST255.000.250.000.000.00-486012.50%
FB201204P002575002020-11-27 12:58PM EST257.500.330.000.000.00-532012.50%
FB201204P002600002020-11-27 12:59PM EST260.000.450.000.000.00-901012.50%
FB201204P002625002020-11-27 12:56PM EST262.500.660.000.000.00-886012.50%
FB201204P002650002020-11-27 12:59PM EST265.000.890.000.000.00-2,008012.50%
FB201204P002675002020-11-27 12:56PM EST267.501.340.000.000.00-79306.25%
FB201204P002700002020-11-27 12:59PM EST270.001.850.000.000.00-3,51706.25%
FB201204P002725002020-11-27 12:56PM EST272.502.720.000.000.00-48903.13%
FB201204P002750002020-11-27 12:59PM EST275.003.460.000.000.00-1,26603.13%
FB201204P002775002020-11-27 12:59PM EST277.504.700.000.000.00-64100.39%
FB201204P002800002020-11-27 12:59PM EST280.006.000.000.000.00-63800.00%
FB201204P002825002020-11-27 12:59PM EST282.507.550.000.000.00-11000.00%
FB201204P002850002020-11-27 12:38PM EST285.0010.050.000.000.00-11600.00%
FB201204P002875002020-11-27 11:10AM EST287.5011.120.000.000.00-800.00%
FB201204P002900002020-11-27 12:57PM EST290.0013.600.000.000.00-44600.00%
FB201204P002925002020-11-27 11:24AM EST292.5015.820.000.000.00-7000.00%
FB201204P002950002020-11-27 12:46PM EST295.0018.610.000.000.00-2800.00%
FB201204P002975002020-11-27 9:30AM EST297.5020.950.000.000.00-100.00%
FB201204P003000002020-11-27 12:30PM EST300.0023.680.000.000.00-5900.00%
FB201204P003050002020-11-24 3:53PM EST305.0028.130.000.000.00-1100.00%
FB201204P003075002020-11-06 10:32AM EST307.5020.820.000.000.00-200.00%
FB201204P003100002020-11-24 10:14AM EST310.0040.000.000.000.00-100.00%
FB201204P003150002020-11-16 12:04AM EST315.0039.780.000.000.00--00.00%
FB201204P003200002020-11-23 9:37AM EST320.0051.250.000.000.00-100.00%
FB201204P003250002020-11-20 10:21AM EST325.0054.400.000.000.00-5000.00%
FB201204P003300002020-11-16 12:04AM EST330.0058.350.000.000.00--00.00%
FB201204P003350002020-11-23 9:34AM EST335.0065.550.000.000.00--00.00%
FB201204P003450002020-11-23 11:09AM EST345.0078.650.000.000.00--00.00%
FB201204P003500002020-11-18 10:30AM EST350.0075.600.000.000.00-200.00%
FB201204P003700002020-11-16 3:54PM EST370.0090.950.000.000.00-1500.00%
FB201204P004050002020-11-27 12:59PM EST405.00127.000.000.000.00-300.00%
FB201204P004150002020-11-16 12:04AM EST415.00126.950.000.000.00---0.00%