Mercados españoles cerrados en 3 hrs 13 min

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

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210312C001550002021-03-04 12:38PM EST155.00106.180.000.000.00-420.00%
FB210312C001750002021-02-08 10:39AM EST175.0093.100.000.000.00-110.00%
FB210312C001800002021-02-26 12:44PM EST180.0083.700.000.000.00-110.00%
FB210312C001950002021-02-02 1:22PM EST195.0073.1567.3068.150.00--10.00%
FB210312C002000002021-03-04 1:06PM EST200.0058.050.000.000.00-11960.00%
FB210312C002100002021-03-04 11:35AM EST210.0053.520.000.000.00-1130.00%
FB210312C002150002021-03-05 12:02PM EST215.0042.770.000.000.00-20200.00%
FB210312C002200002021-03-01 3:07PM EST220.0046.150.000.000.00-12100.00%
FB210312C002250002021-03-05 3:49PM EST225.0040.250.000.000.00-1,2054,4390.00%
FB210312C002300002021-03-05 3:00PM EST230.0033.250.000.000.00-26770.00%
FB210312C002325002021-03-05 2:13PM EST232.5028.050.000.000.00-18170.00%
FB210312C002350002021-03-05 2:45PM EST235.0027.410.000.000.00-22400.00%
FB210312C002375002021-03-05 3:20PM EST237.5026.800.000.000.00-250.00%
FB210312C002400002021-03-05 3:57PM EST240.0025.150.000.000.00-11280.00%
FB210312C002425002021-03-05 3:39PM EST242.5022.850.000.000.00-6310.00%
FB210312C002450002021-03-05 3:59PM EST245.0020.010.000.000.00-5055880.00%
FB210312C002475002021-03-05 3:20PM EST247.5017.400.000.000.00-841510.00%
FB210312C002500002021-03-05 3:59PM EST250.0015.520.000.000.00-3828190.00%
FB210312C002525002021-03-05 3:59PM EST252.5013.300.000.000.00-1773650.00%
FB210312C002550002021-03-05 3:59PM EST255.0011.350.000.000.00-2,5822,6760.00%
FB210312C002575002021-03-05 3:58PM EST257.509.650.000.000.00-1,6431,3230.00%
FB210312C002600002021-03-05 3:59PM EST260.007.850.000.000.00-7,0873,3410.00%
FB210312C002625002021-03-05 3:59PM EST262.506.000.000.000.00-3,3701,2090.00%
FB210312C002650002021-03-05 3:59PM EST265.004.600.000.000.00-10,80710,1540.78%
FB210312C002675002021-03-05 3:59PM EST267.503.360.000.000.00-2,7571,8223.13%
FB210312C002700002021-03-05 3:59PM EST270.002.470.000.000.00-9,3624,8006.25%
FB210312C002725002021-03-05 3:59PM EST272.501.700.000.000.00-6,4753,3716.25%
FB210312C002750002021-03-05 3:59PM EST275.001.270.000.000.00-4,9328,6546.25%
FB210312C002775002021-03-05 3:59PM EST277.500.830.000.000.00-2,2901,66812.50%
FB210312C002800002021-03-05 3:59PM EST280.000.610.000.000.00-4,4783,55312.50%
FB210312C002825002021-03-05 3:59PM EST282.500.430.000.000.00-1,0741,01512.50%
FB210312C002850002021-03-05 3:59PM EST285.000.330.000.000.00-8542,12312.50%
FB210312C002875002021-03-05 3:58PM EST287.500.260.000.000.00-40179412.50%
FB210312C002900002021-03-05 3:59PM EST290.000.190.000.000.00-2992,08312.50%
FB210312C002925002021-03-05 3:57PM EST292.500.170.000.000.00-6133725.00%
FB210312C002950002021-03-05 3:50PM EST295.000.130.000.000.00-3821,80225.00%
FB210312C002975002021-03-05 3:24PM EST297.500.120.000.000.00-10516725.00%
FB210312C003000002021-03-05 3:54PM EST300.000.110.000.000.00-7542,43425.00%
FB210312C003050002021-03-05 3:51PM EST305.000.070.000.000.00-53968525.00%
FB210312C003100002021-03-05 1:53PM EST310.000.070.000.000.00-2677725.00%
FB210312C003150002021-03-05 3:52PM EST315.000.050.000.000.00-2823225.00%
FB210312C003200002021-03-05 2:50PM EST320.000.030.000.000.00-5237325.00%
FB210312C003250002021-03-05 3:56PM EST325.000.020.000.000.00-66650.00%
FB210312C003300002021-03-05 1:20PM EST330.000.060.000.000.00-15119050.00%
FB210312C003350002021-03-05 3:28PM EST335.000.030.000.000.00-3010650.00%
FB210312C003400002021-03-01 1:25PM EST340.000.030.000.000.00-2115750.00%
FB210312C003450002021-03-04 12:37PM EST345.000.010.000.000.00-8025650.00%
FB210312C003500002021-03-04 3:35PM EST350.000.030.000.000.00-626550.00%
FB210312C003550002021-03-05 9:53AM EST355.000.040.000.000.00-185650.00%
FB210312C003600002021-03-05 10:19AM EST360.000.030.000.000.00-1531850.00%
FB210312C003650002021-02-25 2:04PM EST365.000.030.000.000.00-102150.00%
FB210312C003700002021-03-05 10:44AM EST370.000.020.000.000.00-377750.00%
FB210312C003750002021-03-05 10:45AM EST375.000.030.000.000.00-303050.00%
FB210312C003800002021-03-05 12:12PM EST380.000.020.000.000.00-68150.00%
FB210312C003850002021-03-05 12:12PM EST385.000.020.000.000.00-1084150.00%
FB210312C003900002021-02-16 12:14AM EST390.000.100.000.000.00--550.00%
FB210312C003950002021-03-05 1:20PM EST395.000.020.000.000.00-1017850.00%
Ventaspara12 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210312P001550002021-02-26 9:33AM EST155.000.010.000.000.00-22950.00%
FB210312P001600002021-03-05 12:58PM EST160.000.010.000.000.00-206150.00%
FB210312P001650002021-02-26 2:08PM EST165.000.060.000.000.00-101050.00%
FB210312P001700002021-03-04 2:58PM EST170.000.030.000.000.00-114950.00%
FB210312P001750002021-03-01 11:00AM EST175.000.020.000.000.00-106450.00%
FB210312P001800002021-03-05 3:23PM EST180.000.010.000.000.00-557650.00%
FB210312P001850002021-03-05 3:55PM EST185.000.010.000.000.00-28530250.00%
FB210312P001900002021-03-05 3:59PM EST190.000.040.000.000.00-1210450.00%
FB210312P001950002021-03-05 2:08PM EST195.000.070.000.000.00-1225450.00%
FB210312P002000002021-03-05 2:53PM EST200.000.070.000.000.00-1141,11050.00%
FB210312P002050002021-03-05 3:44PM EST205.000.060.000.000.00-37586950.00%
FB210312P002100002021-03-05 3:43PM EST210.000.080.000.000.00-29884650.00%
FB210312P002150002021-03-05 3:59PM EST215.000.110.000.000.00-22683350.00%
FB210312P002200002021-03-05 3:54PM EST220.000.140.000.000.00-7551,32225.00%
FB210312P002250002021-03-05 3:56PM EST225.000.190.000.000.00-1,5331,65125.00%
FB210312P002300002021-03-05 3:58PM EST230.000.260.000.000.00-9491,85325.00%
FB210312P002325002021-03-05 3:52PM EST232.500.290.000.000.00-1,11697525.00%
FB210312P002350002021-03-05 3:56PM EST235.000.370.000.000.00-2,7571,07925.00%
FB210312P002375002021-03-05 3:55PM EST237.500.440.000.000.00-48336825.00%
FB210312P002400002021-03-05 3:59PM EST240.000.540.000.000.00-8721,90425.00%
FB210312P002425002021-03-05 3:59PM EST242.500.690.000.000.00-54293412.50%
FB210312P002450002021-03-05 3:59PM EST245.000.830.000.000.00-1,4201,68012.50%
FB210312P002475002021-03-05 3:59PM EST247.500.990.000.000.00-82675212.50%
FB210312P002500002021-03-05 3:59PM EST250.001.240.000.000.00-2,9442,58912.50%
FB210312P002525002021-03-05 3:59PM EST252.501.630.000.000.00-1,2583,44512.50%
FB210312P002550002021-03-05 3:59PM EST255.002.040.000.000.00-3,3563,1716.25%
FB210312P002575002021-03-05 3:59PM EST257.502.590.000.000.00-3,6191,8746.25%
FB210312P002600002021-03-05 3:59PM EST260.003.320.000.000.00-6,7042,3703.13%
FB210312P002625002021-03-05 3:59PM EST262.504.210.000.000.00-2,6711,9961.56%
FB210312P002650002021-03-05 3:59PM EST265.005.460.000.000.00-1,0231,2130.00%
FB210312P002675002021-03-05 3:58PM EST267.506.550.000.000.00-1663190.00%
FB210312P002700002021-03-05 3:59PM EST270.008.100.000.000.00-2306250.00%
FB210312P002725002021-03-05 3:58PM EST272.509.910.000.000.00-1336610.00%
FB210312P002750002021-03-05 3:53PM EST275.0011.350.000.000.00-1113010.00%
FB210312P002775002021-03-05 3:46PM EST277.5013.250.000.000.00-273310.00%
FB210312P002800002021-03-05 3:41PM EST280.0015.750.000.000.00-724780.00%
FB210312P002825002021-03-05 2:24PM EST282.5022.800.000.000.00-4130.00%
FB210312P002850002021-03-05 3:41PM EST285.0020.800.000.000.00-21350.00%
FB210312P002875002021-02-23 9:59AM EST287.5030.340.000.000.00-7100.00%
FB210312P002900002021-03-05 3:32PM EST290.0026.210.000.000.00-6320.00%
FB210312P002925002021-03-05 3:40PM EST292.5027.800.000.000.00-970.00%
FB210312P002950002021-02-19 9:50AM EST295.0029.270.000.000.00-110.00%
FB210312P002975002021-03-01 11:19AM EST297.5036.640.000.000.00--20.00%
FB210312P003000002021-03-04 12:13PM EST300.0036.540.000.000.00-180.00%
FB210312P003050002021-03-01 10:32AM EST305.0044.290.000.000.00-990.00%
FB210312P003100002021-02-19 10:18AM EST310.0045.020.000.000.00-110.00%
FB210312P003250002021-03-04 2:53PM EST325.0065.900.000.000.00--40.00%
FB210312P003300002021-03-05 10:21AM EST330.0070.950.000.000.00-660.00%
FB210312P003350002021-03-05 2:43PM EST335.0073.550.000.000.00-330.00%
FB210312P003500002021-03-05 10:45AM EST350.0091.050.000.000.00-220.00%
FB210312P003950002021-03-04 12:51PM EST395.00134.650.000.000.00--00.00%