Mercados españoles cerrados en 8 hrs 11 min
IBEX 35
8.120,70-70,00(-0,85%)Euro Stoxx 50
3.507,87-19,92(-0,56%)Dólar/Euro
1,1982+0,0011(+0,10%)
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
Llamadaspara4 de diciembre de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB201204C00140000 | 2020-11-16 12:04AM EST | 140.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00160000 | 2020-11-23 12:02PM EST | 160.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00175000 | 2020-11-23 11:30AM EST | 175.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00180000 | 2020-11-23 2:11PM EST | 180.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00190000 | 2020-11-05 1:11PM EST | 190.00 | 106.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00195000 | 2020-11-25 3:51PM EST | 195.00 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204C00200000 | 2020-11-19 3:52PM EST | 200.00 | 73.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB201204C00205000 | 2020-11-17 9:54AM EST | 205.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204C00210000 | 2020-11-25 11:43AM EST | 210.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204C00215000 | 2020-11-23 11:24AM EST | 215.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204C00220000 | 2020-11-27 12:59PM EST | 220.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| FB201204C00225000 | 2020-11-23 10:22AM EST | 225.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB201204C00230000 | 2020-11-25 2:34PM EST | 230.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| FB201204C00235000 | 2020-11-27 10:12AM EST | 235.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB201204C00240000 | 2020-11-25 1:43PM EST | 240.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB201204C00242500 | 2020-11-20 11:40AM EST | 242.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204C00245000 | 2020-11-24 3:14PM EST | 245.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FB201204C00247500 | 2020-11-27 10:17AM EST | 247.50 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB201204C00250000 | 2020-11-27 12:14PM EST | 250.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB201204C00252500 | 2020-11-27 11:41AM EST | 252.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FB201204C00255000 | 2020-11-27 12:42PM EST | 255.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FB201204C00257500 | 2020-11-27 12:04PM EST | 257.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB201204C00260000 | 2020-11-27 12:42PM EST | 260.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FB201204C00262500 | 2020-11-27 12:05PM EST | 262.50 | 15.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FB201204C00265000 | 2020-11-27 12:57PM EST | 265.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| FB201204C00267500 | 2020-11-27 12:54PM EST | 267.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| FB201204C00270000 | 2020-11-27 12:58PM EST | 270.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| FB201204C00272500 | 2020-11-27 12:54PM EST | 272.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| FB201204C00275000 | 2020-11-27 12:59PM EST | 275.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4,107 | 0 | 0.00% |
| FB201204C00277500 | 2020-11-27 12:59PM EST | 277.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2,590 | 0 | 0.00% |
| FB201204C00280000 | 2020-11-27 12:59PM EST | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8,449 | 0 | 1.56% |
| FB201204C00282500 | 2020-11-27 12:59PM EST | 282.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4,247 | 0 | 3.13% |
| FB201204C00285000 | 2020-11-27 12:59PM EST | 285.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5,695 | 0 | 6.25% |
| FB201204C00287500 | 2020-11-27 12:59PM EST | 287.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,738 | 0 | 6.25% |
| FB201204C00290000 | 2020-11-27 12:59PM EST | 290.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12,086 | 0 | 6.25% |
| FB201204C00292500 | 2020-11-27 12:59PM EST | 292.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 12.50% |
| FB201204C00295000 | 2020-11-27 12:59PM EST | 295.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 12.50% |
| FB201204C00297500 | 2020-11-27 12:59PM EST | 297.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 12.50% |
| FB201204C00300000 | 2020-11-27 12:59PM EST | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,797 | 0 | 12.50% |
| FB201204C00302500 | 2020-11-27 12:59PM EST | 302.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| FB201204C00305000 | 2020-11-27 12:58PM EST | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| FB201204C00307500 | 2020-11-27 12:54PM EST | 307.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| FB201204C00310000 | 2020-11-27 12:58PM EST | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| FB201204C00312500 | 2020-11-27 12:53PM EST | 312.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| FB201204C00315000 | 2020-11-27 11:47AM EST | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| FB201204C00320000 | 2020-11-27 12:39PM EST | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| FB201204C00325000 | 2020-11-27 12:53PM EST | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| FB201204C00330000 | 2020-11-27 12:34PM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| FB201204C00335000 | 2020-11-27 11:44AM EST | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| FB201204C00340000 | 2020-11-27 11:43AM EST | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FB201204C00345000 | 2020-11-27 9:57AM EST | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204C00350000 | 2020-11-27 11:19AM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB201204C00355000 | 2020-11-27 11:12AM EST | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204C00360000 | 2020-11-27 12:38PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB201204C00365000 | 2020-11-27 11:07AM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204C00370000 | 2020-11-06 3:21PM EST | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204C00375000 | 2020-10-23 1:58PM EST | 375.00 | 0.75 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 95.31% |
| FB201204C00380000 | 2020-10-30 8:59AM EST | 380.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 90.63% |
| FB201204C00385000 | 2020-11-27 10:54AM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204C00395000 | 2020-11-27 12:35PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| FB201204C00400000 | 2020-11-27 11:03AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FB201204C00405000 | 2020-11-27 9:54AM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB201204C00410000 | 2020-11-27 10:35AM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB201204C00415000 | 2020-11-27 9:30AM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ventaspara4 de diciembre de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FB201204P00135000 | 2020-11-17 2:45PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00140000 | 2020-11-16 10:31AM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00145000 | 2020-11-17 10:57AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB201204P00150000 | 2020-11-16 12:04AM EST | 150.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB201204P00160000 | 2020-11-20 9:39AM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB201204P00165000 | 2020-11-11 11:26AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FB201204P00170000 | 2020-11-18 11:18AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00175000 | 2020-11-23 12:24PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00180000 | 2020-11-27 10:49AM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB201204P00185000 | 2020-11-25 11:40AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00190000 | 2020-11-23 9:47AM EST | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00195000 | 2020-11-27 10:13AM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB201204P00200000 | 2020-11-27 10:13AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FB201204P00205000 | 2020-11-25 11:41AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB201204P00210000 | 2020-11-25 12:43PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB201204P00215000 | 2020-11-27 11:08AM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FB201204P00220000 | 2020-11-27 10:18AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FB201204P00225000 | 2020-11-27 12:54PM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB201204P00230000 | 2020-11-27 12:21PM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| FB201204P00235000 | 2020-11-27 12:27PM EST | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| FB201204P00240000 | 2020-11-27 12:42PM EST | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| FB201204P00242500 | 2020-11-27 12:48PM EST | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| FB201204P00245000 | 2020-11-27 12:54PM EST | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| FB201204P00247500 | 2020-11-27 12:45PM EST | 247.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| FB201204P00250000 | 2020-11-27 12:45PM EST | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| FB201204P00252500 | 2020-11-27 12:56PM EST | 252.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| FB201204P00255000 | 2020-11-27 12:58PM EST | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| FB201204P00257500 | 2020-11-27 12:58PM EST | 257.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 12.50% |
| FB201204P00260000 | 2020-11-27 12:59PM EST | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 12.50% |
| FB201204P00262500 | 2020-11-27 12:56PM EST | 262.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 12.50% |
| FB201204P00265000 | 2020-11-27 12:59PM EST | 265.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 12.50% |
| FB201204P00267500 | 2020-11-27 12:56PM EST | 267.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 6.25% |
| FB201204P00270000 | 2020-11-27 12:59PM EST | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,517 | 0 | 6.25% |
| FB201204P00272500 | 2020-11-27 12:56PM EST | 272.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| FB201204P00275000 | 2020-11-27 12:59PM EST | 275.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 3.13% |
| FB201204P00277500 | 2020-11-27 12:59PM EST | 277.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.39% |
| FB201204P00280000 | 2020-11-27 12:59PM EST | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| FB201204P00282500 | 2020-11-27 12:59PM EST | 282.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| FB201204P00285000 | 2020-11-27 12:38PM EST | 285.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| FB201204P00287500 | 2020-11-27 11:10AM EST | 287.50 | 11.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB201204P00290000 | 2020-11-27 12:57PM EST | 290.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| FB201204P00292500 | 2020-11-27 11:24AM EST | 292.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FB201204P00295000 | 2020-11-27 12:46PM EST | 295.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FB201204P00297500 | 2020-11-27 9:30AM EST | 297.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204P00300000 | 2020-11-27 12:30PM EST | 300.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| FB201204P00305000 | 2020-11-24 3:53PM EST | 305.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB201204P00307500 | 2020-11-06 10:32AM EST | 307.50 | 20.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB201204P00310000 | 2020-11-24 10:14AM EST | 310.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204P00315000 | 2020-11-16 12:04AM EST | 315.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204P00320000 | 2020-11-23 9:37AM EST | 320.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB201204P00325000 | 2020-11-20 10:21AM EST | 325.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FB201204P00330000 | 2020-11-16 12:04AM EST | 330.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204P00335000 | 2020-11-23 9:34AM EST | 335.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204P00345000 | 2020-11-23 11:09AM EST | 345.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB201204P00350000 | 2020-11-18 10:30AM EST | 350.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB201204P00370000 | 2020-11-16 3:54PM EST | 370.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FB201204P00405000 | 2020-11-27 12:59PM EST | 405.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB201204P00415000 | 2020-11-16 12:04AM EST | 415.00 | 126.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
