Mercados españoles cerrados

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
266,05+4,15 (+1,58%)
A partir del 12:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201002C001400002020-09-29 2:58PM EDT140.00120.95126.35127.000.00-312446.68%
FB201002C001450002020-09-24 9:51AM EDT145.00117.70121.30122.050.00-26424.81%
FB201002C001500002020-09-24 11:07AM EDT150.0098.80116.25117.150.00-19406.45%
FB201002C001600002020-09-25 9:50AM EDT160.0087.35106.30107.100.00-311366.02%
FB201002C001650002020-09-28 2:00PM EDT165.0091.50101.35102.150.00-212350.98%
FB201002C001700002020-09-25 1:19PM EDT170.0081.2096.3597.050.00-13327.73%
FB201002C001750002020-09-24 10:10AM EDT175.0076.0091.5092.050.00--4315.43%
FB201002C001800002020-09-25 2:27PM EDT180.0076.9086.3587.100.00-313293.36%
FB201002C001850002020-09-25 10:22AM EDT185.0075.5081.2582.150.00-64273.83%
FB201002C001900002020-09-21 10:53AM EDT190.0070.9576.4077.050.00-23258.40%
FB201002C001950002020-09-25 10:08AM EDT195.0068.7071.3072.050.00-23237.99%
FB201002C002000002020-10-01 11:42AM EDT200.0067.5066.3567.10+4.30+6.80%1037224.81%
FB201002C002050002020-10-01 9:56AM EDT205.0060.7861.2062.15+15.88+35.37%55205.47%
FB201002C002100002020-10-01 11:28AM EDT210.0056.5056.3057.05+3.80+7.21%3831,295189.55%
FB201002C002150002020-09-30 3:23PM EDT215.0045.3951.2552.050.00-1006172.46%
FB201002C002200002020-10-01 9:40AM EDT220.0046.0046.3047.10+2.72+6.28%222159.67%
FB201002C002225002020-09-25 10:12AM EDT222.5039.5543.9044.550.00-212153.13%
FB201002C002250002020-10-01 10:23AM EDT225.0041.7841.3042.15+4.03+10.68%1034145.41%
FB201002C002275002020-09-25 11:49AM EDT227.5023.7538.7539.600.00-1010135.35%
FB201002C002300002020-10-01 11:48AM EDT230.0036.8036.3037.10+2.45+7.13%295128.91%
FB201002C002325002020-09-28 11:45AM EDT232.5024.8033.8534.600.00-215122.27%
FB201002C002350002020-10-01 11:34AM EDT235.0032.0031.4532.00+3.80+13.48%13177114.60%
FB201002C002375002020-10-01 9:35AM EDT237.5028.9528.8029.55+4.43+18.07%2101104.98%
FB201002C002400002020-10-01 11:04AM EDT240.0025.4526.4527.15+2.60+11.38%12478101.86%
FB201002C002425002020-10-01 11:37AM EDT242.5024.6024.1524.65+2.08+9.24%214597.12%
FB201002C002450002020-10-01 9:40AM EDT245.0022.0021.1522.30+4.70+27.17%696383.74%
FB201002C002475002020-10-01 11:12AM EDT247.5017.8518.6519.55+2.42+15.68%867371.97%
FB201002C002500002020-10-01 11:46AM EDT250.0017.2816.7517.10+3.88+28.96%592,43073.34%
FB201002C002525002020-10-01 11:44AM EDT252.5015.3014.1514.75+4.70+44.34%2585865.53%
FB201002C002550002020-10-01 11:52AM EDT255.0011.8511.6011.90+3.42+40.57%6761,99352.37%
FB201002C002575002020-10-01 11:52AM EDT257.509.459.509.95+3.69+64.06%1871,57753.20%
FB201002C002600002020-10-01 11:51AM EDT260.007.317.257.70+3.31+82.75%1,2833,83351.03%
FB201002C002625002020-10-01 11:48AM EDT262.505.515.205.55+2.95+115.23%2,7173,73344.75%
FB201002C002650002020-10-01 11:53AM EDT265.003.653.503.65+2.10+135.48%5,9195,26839.50%
FB201002C002675002020-10-01 11:53AM EDT267.502.252.142.21+1.44+177.78%9,3995,01936.52%
FB201002C002700002020-10-01 11:53AM EDT270.001.221.151.20+0.82+205.00%15,8366,22034.52%
FB201002C002725002020-10-01 11:52AM EDT272.500.580.560.58+0.34+141.67%3,3903,56733.25%
FB201002C002750002020-10-01 11:51AM EDT275.000.210.220.24+0.07+50.00%4,0583,86832.13%
FB201002C002775002020-10-01 11:50AM EDT277.500.080.080.090.00-2,54311,24431.54%
FB201002C002800002020-10-01 11:50AM EDT280.000.050.040.05+0.01+25.00%1,8882,79433.59%
FB201002C002825002020-10-01 11:30AM EDT282.500.040.020.04+0.01+33.33%14192037.31%
FB201002C002850002020-10-01 11:31AM EDT285.000.040.010.03+0.01+33.33%4811,48740.23%
FB201002C002875002020-10-01 11:49AM EDT287.500.010.010.02-0.01-50.00%3752742.58%
FB201002C002900002020-10-01 11:27AM EDT290.000.010.000.02-0.01-50.00%212,51546.88%
FB201002C002925002020-10-01 9:47AM EDT292.500.010.000.010.00-941346.88%
FB201002C002950002020-10-01 11:26AM EDT295.000.010.000.020.00-141,32550.78%
FB201002C002975002020-10-01 11:00AM EDT297.500.020.000.02+0.01+100.00%592554.69%
FB201002C003000002020-10-01 10:08AM EDT300.000.010.000.010.00-44,78454.69%
FB201002C003025002020-09-29 3:57PM EDT302.500.020.000.010.00-6643057.81%
FB201002C003050002020-09-30 3:23PM EDT305.000.010.000.010.00-1378662.50%
FB201002C003075002020-09-29 3:22PM EDT307.500.020.000.030.00-48571.88%
FB201002C003100002020-09-30 12:30PM EDT310.000.010.000.010.00-567268.75%
FB201002C003125002020-09-29 12:15PM EDT312.500.010.000.010.00-39271.88%
FB201002C003150002020-09-29 1:59PM EDT315.000.010.000.010.00-630075.00%
FB201002C003175002020-10-01 10:30AM EDT317.500.010.000.030.00-1618685.94%
FB201002C003200002020-09-30 2:40PM EDT320.000.020.000.01+0.01+100.00%458181.25%
FB201002C003225002020-09-22 3:43PM EDT322.500.080.000.030.00-111692.19%
FB201002C003250002020-09-25 10:20AM EDT325.000.020.000.030.00-125696.09%
FB201002C003275002020-09-29 11:07AM EDT327.500.020.000.03-0.09-81.82%111899.22%
FB201002C003300002020-09-25 10:59AM EDT330.000.010.000.030.00-1501103.13%
FB201002C003350002020-09-25 3:23PM EDT335.000.010.000.040.00-1110111.72%
FB201002C003400002020-09-29 11:27AM EDT340.000.010.000.010.00-8441,118106.25%
FB201002C003450002020-09-29 10:26AM EDT345.000.010.000.040.00-1212125.00%
FB201002C003500002020-09-29 9:31AM EDT350.000.010.000.010.00-21,109115.63%
FB201002C003550002020-09-23 11:55AM EDT355.000.020.000.030.00-5291132.81%
FB201002C003600002020-09-21 3:48PM EDT360.000.010.000.040.00-186142.19%
FB201002C003650002020-09-21 11:24AM EDT365.000.040.000.100.00-249162.50%
FB201002C003700002020-09-21 11:24AM EDT370.000.040.000.150.00-1192176.17%
FB201002C003750002020-09-10 10:05AM EDT375.000.110.000.180.00-227186.33%
FB201002C003800002020-09-08 2:53PM EDT380.000.010.000.180.00-148192.58%
FB201002C003850002020-09-09 12:21PM EDT385.000.120.000.120.00-222189.84%
FB201002C003900002020-09-29 3:48PM EDT390.000.010.000.010.00-57124156.25%
FB201002C003950002020-09-21 2:10PM EDT395.000.050.000.010.00-10140162.50%
FB201002C004000002020-09-14 11:47AM EDT400.000.050.000.010.00-6118168.75%
FB201002C004050002020-09-09 10:32AM EDT405.000.100.000.180.00-111221.88%
FB201002C004100002020-09-15 10:42AM EDT410.000.010.000.180.00-210227.34%
FB201002C004150002020-09-01 10:15AM EDT415.000.620.000.180.00--1232.81%
FB201002C004200002020-09-22 3:18PM EDT420.000.010.000.010.00-6129184.38%
FB201002C004250002020-09-17 2:37PM EDT425.000.020.000.180.00-2832243.75%
FB201002C004300002020-09-09 12:14PM EDT430.000.010.000.010.00-911193.75%
FB201002C004350002020-09-21 10:34AM EDT435.000.010.000.010.00-26196.88%
FB201002C004400002020-09-11 10:03AM EDT440.000.050.000.010.00-18200.00%
FB201002C004450002020-09-10 3:55PM EDT445.000.010.000.010.00-311206.25%
Ventaspara2 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB201002P001400002020-09-24 1:26PM EDT140.000.010.000.010.00-7496262.50%
FB201002P001450002020-09-23 3:38PM EDT145.000.050.000.180.00-813325.78%
FB201002P001500002020-09-23 3:39PM EDT150.000.070.000.180.00-1722309.38%
FB201002P001550002020-09-23 3:39PM EDT155.000.070.000.180.00--16292.97%
FB201002P001600002020-09-25 3:30PM EDT160.000.020.000.180.00-6106277.34%
FB201002P001650002020-09-21 1:45PM EDT165.000.030.000.180.00-14261.72%
FB201002P001700002020-09-23 3:15PM EDT170.000.030.000.150.00-101121241.41%
FB201002P001750002020-09-25 1:51PM EDT175.000.030.000.040.00-4362198.44%
FB201002P001800002020-09-25 3:46PM EDT180.000.010.000.010.00-174365162.50%
FB201002P001850002020-09-29 1:22PM EDT185.000.010.000.010.00-1219156.25%
FB201002P001900002020-09-30 9:42AM EDT190.000.010.000.020.00-12130153.13%
FB201002P001950002020-09-29 3:47PM EDT195.000.010.000.020.00-6408140.63%
FB201002P002000002020-10-01 11:10AM EDT200.000.010.000.010.00-50505121.88%
FB201002P002050002020-09-30 2:48PM EDT205.000.010.000.01-0.01-50.00%9181112.50%
FB201002P002100002020-10-01 9:30AM EDT210.000.010.000.01-0.02-66.67%3296103.13%
FB201002P002150002020-10-01 11:16AM EDT215.000.010.010.030.00-65464106.25%
FB201002P002175002020-09-25 3:58PM EDT217.500.030.000.040.00-147101.56%
FB201002P002200002020-09-30 10:22AM EDT220.000.020.000.01-0.02-50.00%61,09484.38%
FB201002P002225002020-09-30 3:26PM EDT222.500.010.000.030.00-228188.28%
FB201002P002250002020-09-30 3:22PM EDT225.000.010.000.03-0.02-66.67%91,52282.81%
FB201002P002275002020-10-01 11:08AM EDT227.500.010.000.01-0.04-80.00%266470.31%
FB201002P002300002020-10-01 11:19AM EDT230.000.020.010.02-0.01-33.33%241,40473.44%
FB201002P002325002020-09-30 1:25PM EDT232.500.010.010.04-0.03-75.00%135572.27%
FB201002P002350002020-10-01 10:55AM EDT235.000.030.020.030.00-1122,50167.19%
FB201002P002375002020-10-01 11:53AM EDT237.500.040.020.05-0.04-50.00%151,13064.45%
FB201002P002400002020-10-01 11:24AM EDT240.000.030.030.06-0.07-70.00%1912,10661.33%
FB201002P002425002020-10-01 11:37AM EDT242.500.060.050.06-0.09-60.00%1881,14257.42%
FB201002P002450002020-10-01 11:46AM EDT245.000.060.060.08-0.07-53.85%823,11053.71%
FB201002P002475002020-10-01 11:48AM EDT247.500.070.080.11-0.11-61.11%2331,71150.39%
FB201002P002500002020-10-01 11:48AM EDT250.000.120.100.12-0.21-63.64%4204,89046.19%
FB201002P002525002020-10-01 11:43AM EDT252.500.110.150.17-0.34-75.56%6511,89642.87%
FB201002P002550002020-10-01 11:48AM EDT255.000.240.220.24-0.56-70.00%9673,46539.16%
FB201002P002575002020-10-01 11:51AM EDT257.500.390.390.40-0.86-68.80%1,9071,72536.77%
FB201002P002600002020-10-01 11:51AM EDT260.000.670.600.64-1.43-68.10%2,8503,87133.84%
FB201002P002625002020-10-01 11:51AM EDT262.501.131.031.09-1.79-61.30%2,3371,26831.64%
FB201002P002650002020-10-01 11:53AM EDT265.001.781.751.81-2.52-58.60%4,5491,32029.30%
FB201002P002675002020-10-01 11:52AM EDT267.502.802.843.00-3.05-52.14%1,66725827.91%
FB201002P002700002020-10-01 11:50AM EDT270.004.504.404.55-4.00-47.06%71683025.00%
FB201002P002725002020-10-01 11:39AM EDT272.506.206.206.75-3.80-38.00%4427026.91%
FB201002P002750002020-10-01 11:42AM EDT275.008.007.958.85-5.25-39.62%1575820.00%
FB201002P002775002020-10-01 11:42AM EDT277.5010.2510.2510.85-3.25-24.07%51500.00%
FB201002P002800002020-10-01 11:44AM EDT280.0012.4912.9513.80-4.92-28.26%2112260.00%
FB201002P002825002020-10-01 11:24AM EDT282.5016.6515.2016.15-0.94-5.34%20850.00%
FB201002P002850002020-10-01 11:38AM EDT285.0017.8217.7518.90-6.98-28.15%102460.00%
FB201002P002875002020-09-30 3:32PM EDT287.5020.3420.3021.30-6.40-23.93%2600.00%
FB201002P002900002020-10-01 11:45AM EDT290.0022.4822.9023.80-4.81-17.63%53630.00%
FB201002P002925002020-09-30 12:18PM EDT292.5030.2425.4526.150.00-5950.00%
FB201002P002950002020-09-30 11:59AM EDT295.0029.5028.0028.65-1.25-4.07%2230.00%
FB201002P002975002020-10-01 10:58AM EDT297.5032.3730.4531.25-2.88-8.17%3470.00%
FB201002P003000002020-09-30 3:17PM EDT300.0034.5133.1033.55-4.49-11.51%6430.00%
FB201002P003025002020-09-29 10:22AM EDT302.5043.1735.3536.250.00-120.00%
FB201002P003050002020-09-29 10:22AM EDT305.0045.7037.8538.800.00-1100.00%
FB201002P003075002020-09-25 11:28AM EDT307.5056.0540.4541.250.00-4100.00%
FB201002P003100002020-09-22 3:12PM EDT310.0045.2743.0043.600.00-110.00%
FB201002P003125002020-09-25 10:08AM EDT312.5049.4045.4546.050.00-120.00%
FB201002P003150002020-09-24 10:10AM EDT315.0057.1547.8548.400.00-120.00%
FB201002P003200002020-09-24 10:10AM EDT320.0069.6052.8553.700.00-100.00%
FB201002P003225002020-09-30 11:59AM EDT322.5061.5555.3556.250.00-710.00%
FB201002P003250002020-09-21 1:15PM EDT325.0064.0557.8558.750.00-100.00%
FB201002P003275002020-09-28 10:47AM EDT327.5071.5060.3561.250.00-400.00%
FB201002P003300002020-09-22 3:40PM EDT330.0075.0062.8563.700.00--00.00%
FB201002P003350002020-09-21 9:51AM EDT335.0088.5067.8068.650.00-200.00%
FB201002P003400002020-09-24 9:49AM EDT340.0090.6472.8573.750.00-200.00%
FB201002P003450002020-09-22 2:24PM EDT345.0092.5577.9578.750.00--00.00%
FB201002P003550002020-09-11 2:36PM EDT355.0099.1087.9588.700.00-200.00%
FB201002P003600002020-09-23 9:49AM EDT360.00103.0092.9093.700.00-200.00%
FB201002P003650002020-09-25 9:53AM EDT365.00117.1097.8098.750.00-100.00%
FB201002P003700002020-09-21 3:27PM EDT370.00122.35102.60103.750.00--00.00%
FB201002P003750002020-09-23 3:02PM EDT375.00126.00107.80108.700.00-300.00%
FB201002P003800002020-09-11 1:34PM EDT380.00124.05112.65113.450.00-200.00%
FB201002P003850002020-09-18 9:40AM EDT385.00133.24118.00118.600.00-500.00%
FB201002P003950002020-09-11 1:48PM EDT395.00138.20127.95128.750.00-200.00%
FB201002P004000002020-09-22 9:42AM EDT400.00150.15133.00133.700.00-200.00%
FB201002P004100002020-09-22 1:35PM EDT410.00158.95143.00143.700.00--00.00%
FB201002P004150002020-09-24 10:00AM EDT415.00165.15147.85148.750.00-300.00%
FB201002P004200002020-09-25 10:24AM EDT420.00170.94152.80153.750.00-200.00%
FB201002P004250002020-09-22 9:48AM EDT425.00175.65157.85158.550.00-200.00%
FB201002P004300002020-09-21 10:05AM EDT430.00168.20162.85163.750.00-100.00%
FB201002P004350002020-09-24 3:54PM EDT435.00185.70167.95168.650.00-1000.00%
FB201002P004400002020-09-24 10:09AM EDT440.00188.25172.85173.750.00-100.00%
FB201002P004450002020-09-29 1:01PM EDT445.00185.65177.90178.650.00-200.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines