Mercados españoles abiertos en 7 hrs 28 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
282,05+4,04 (+1,45%)
Al cierre: 4:00PM EST

285,41 +3,36 (1,19 %)
Después del cierre: 7:32PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210129C001300002021-01-26 3:54PM EST130.00152.20150.35154.10+5.25+3.57%487358.20%
FB210129C001350002021-01-26 3:54PM EST135.00147.20144.85149.05+9.35+6.78%141505.37%
FB210129C001400002021-01-26 3:54PM EST140.00142.20139.90144.20+9.20+6.92%31350.00%
FB210129C001450002021-01-25 9:50AM EST145.00133.00134.90139.150.00-11467.38%
FB210129C001500002021-01-21 1:02PM EST150.00122.25129.80134.250.00-4221451.37%
FB210129C001550002021-01-25 10:58AM EST155.00119.92124.85129.250.00-13550.00%
FB210129C001600002021-01-21 3:59PM EST160.00113.07119.80124.250.00-169411.82%
FB210129C001650002021-01-21 1:54PM EST165.00106.80114.80119.250.00-8042392.87%
FB210129C001700002021-01-25 3:13PM EST170.00106.60109.80114.250.00-412374.51%
FB210129C001750002021-01-26 2:04PM EST175.00108.01104.85109.25+6.28+6.17%26850.00%
FB210129C001800002021-01-26 2:07PM EST180.00102.9599.85104.15+31.10+43.28%121335.45%
FB210129C001850002021-01-11 9:49AM EST185.0074.0094.8099.250.00-45322.07%
FB210129C001900002021-01-25 11:04AM EST190.0082.7789.8594.150.00-1029302.05%
FB210129C001950002021-01-20 10:04AM EST195.0069.0584.8089.300.00-1550.00%
FB210129C002000002021-01-26 12:23PM EST200.0082.3381.2083.60+5.43+7.06%2061190.04%
FB210129C002050002021-01-07 12:57PM EST205.0047.3575.0079.300.00-15149.22%
FB210129C002100002021-01-26 3:34PM EST210.0072.7071.9572.75+5.20+7.70%141395162.30%
FB210129C002150002021-01-26 3:17PM EST215.0068.2565.9569.10+7.05+11.52%200202163.18%
FB210129C002200002021-01-26 3:20PM EST220.0063.5061.8063.35+6.50+11.40%3061,353154.20%
FB210129C002250002021-01-26 2:24PM EST225.0058.3556.5557.40+5.60+10.62%83233132.42%
FB210129C002300002021-01-26 3:48PM EST230.0052.7551.1552.45+4.60+9.55%282694124.41%
FB210129C002325002021-01-26 12:33PM EST232.5050.4047.6051.95+24.86+97.34%12107.72%
FB210129C002350002021-01-26 3:43PM EST235.0048.0047.1548.85+4.80+11.11%10244135.30%
FB210129C002375002021-01-26 2:58PM EST237.5044.7643.1045.95+4.76+11.90%6195141.89%
FB210129C002400002021-01-26 3:56PM EST240.0042.6541.1543.75+4.95+13.13%55314102.34%
FB210129C002425002021-01-25 12:46PM EST242.5034.4537.9540.250.00-1289108.69%
FB210129C002450002021-01-26 3:55PM EST245.0037.8536.4037.75+4.75+14.35%16494660.94%
FB210129C002475002021-01-26 3:22PM EST247.5035.9034.1535.45+5.70+18.87%9567378.81%
FB210129C002500002021-01-26 3:53PM EST250.0032.9032.5033.00+3.75+12.86%2523,18191.02%
FB210129C002525002021-01-26 3:40PM EST252.5031.9430.2530.65+6.49+25.50%3001,86290.58%
FB210129C002550002021-01-26 3:53PM EST255.0028.1128.1028.50+3.51+14.27%2661,02992.38%
FB210129C002575002021-01-26 3:40PM EST257.5026.9225.8026.15+4.32+19.12%15273189.31%
FB210129C002600002021-01-26 3:40PM EST260.0024.0023.7024.00+3.30+15.94%1,0223,30489.18%
FB210129C002625002021-01-26 3:33PM EST262.5022.3521.5521.90+3.50+18.57%11276087.96%
FB210129C002650002021-01-26 3:51PM EST265.0020.0019.6520.00+2.98+17.51%1,4844,22688.94%
FB210129C002675002021-01-26 3:57PM EST267.5018.1017.6518.05+2.90+19.08%2721,67587.67%
FB210129C002700002021-01-26 3:57PM EST270.0016.1016.1016.35+2.30+16.67%2,0127,92589.55%
FB210129C002725002021-01-26 3:51PM EST272.5014.4514.4514.95+2.04+16.44%5841,59491.20%
FB210129C002750002021-01-26 3:59PM EST275.0013.0012.9513.25+1.90+17.12%2,3965,57590.82%
FB210129C002775002021-01-26 3:59PM EST277.5011.5011.5011.70+1.60+16.16%1,3853,77390.41%
FB210129C002800002021-01-26 3:59PM EST280.0010.4010.2510.45+1.60+18.18%10,9838,80791.41%
FB210129C002825002021-01-26 3:59PM EST282.509.108.959.30+1.41+18.34%4,7501,22091.59%
FB210129C002850002021-01-26 3:59PM EST285.008.087.908.15+1.28+18.82%13,7876,29291.94%
FB210129C002875002021-01-26 3:57PM EST287.507.006.907.20+1.01+16.86%1,4361,12092.53%
FB210129C002900002021-01-26 3:59PM EST290.006.005.956.20+0.80+15.38%8,8175,01392.11%
FB210129C002925002021-01-26 3:59PM EST292.505.245.105.35+0.79+17.75%1,2501,86191.99%
FB210129C002950002021-01-26 3:59PM EST295.004.474.404.55+0.52+13.16%4,7496,69391.94%
FB210129C002975002021-01-26 3:59PM EST297.503.853.803.85+0.50+14.93%87977292.07%
FB210129C003000002021-01-26 3:59PM EST300.003.273.203.30+0.37+12.76%18,29516,83292.16%
FB210129C003025002021-01-26 3:58PM EST302.502.762.702.85+0.28+11.29%3,2881,22192.60%
FB210129C003050002021-01-26 3:59PM EST305.002.322.252.35+0.18+8.41%4,7163,59792.14%
FB210129C003100002021-01-26 3:59PM EST310.001.651.571.78+0.09+5.77%4,1945,52693.60%
FB210129C003150002021-01-26 3:58PM EST315.001.151.131.19-0.03-2.54%2,3802,92993.90%
FB210129C003200002021-01-26 3:59PM EST320.000.800.790.84-0.08-9.09%7,6944,25594.87%
FB210129C003250002021-01-26 3:59PM EST325.000.590.550.63-0.06-9.23%1,5761,38396.58%
FB210129C003300002021-01-26 3:56PM EST330.000.430.350.43-0.07-14.00%1,4281,05196.68%
FB210129C003350002021-01-26 3:58PM EST335.000.320.310.35-0.06-15.79%491449101.07%
FB210129C003400002021-01-26 3:56PM EST340.000.280.250.39-0.02-6.67%7021,190107.62%
FB210129C003450002021-01-26 3:53PM EST345.000.180.180.22-0.06-25.00%291167106.35%
FB210129C003500002021-01-26 3:59PM EST350.000.150.150.16-0.04-21.05%2,4251,278108.59%
FB210129C003550002021-01-26 3:58PM EST355.000.140.120.15-0.02-12.50%103275112.50%
FB210129C003600002021-01-26 3:59PM EST360.000.120.120.14-0.01-7.69%110249117.77%
FB210129C003650002021-01-26 2:55PM EST365.000.110.100.120.00-27421120.90%
FB210129C003700002021-01-26 3:33PM EST370.000.090.080.110.00-116312124.22%
FB210129C003750002021-01-26 3:00PM EST375.000.090.080.09+0.02+28.57%184110127.73%
FB210129C003800002021-01-26 3:36PM EST380.000.070.010.08+0.02+40.00%460163123.83%
FB210129C003850002021-01-26 3:42PM EST385.000.070.050.08+0.03+75.00%89859133.59%
FB210129C003900002021-01-26 3:30PM EST390.000.050.040.08+0.01+25.00%6662137.50%
FB210129C003950002021-01-26 3:41PM EST395.000.040.050.06+0.01+33.33%13790140.63%
FB210129C004000002021-01-26 3:29PM EST400.000.060.010.09+0.03+100.00%42284143.75%
FB210129C004050002021-01-26 3:47PM EST405.000.040.030.06+0.01+33.33%287183146.88%
FB210129C004100002021-01-26 3:57PM EST410.000.050.040.05+0.02+66.67%2451151.56%
FB210129C004150002021-01-26 3:49PM EST415.000.030.020.03+0.01+50.00%186256146.88%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FB210129P001300002021-01-25 10:40AM EST130.000.030.000.010.00-770256.25%
FB210129P001350002021-01-25 11:19AM EST135.000.030.000.410.00-11473348.83%
FB210129P001400002021-01-25 2:04PM EST140.000.010.000.010.00-42292231.25%
FB210129P001450002021-01-25 11:59AM EST145.000.030.000.040.00-167248.44%
FB210129P001500002021-01-26 3:58PM EST150.000.020.000.02+0.01+100.00%10266221.88%
FB210129P001550002021-01-25 11:23AM EST155.000.020.002.130.00-17372.27%
FB210129P001600002021-01-21 10:41AM EST160.000.010.010.300.00-1563264.84%
FB210129P001650002021-01-21 9:44AM EST165.000.030.000.450.00-222264.06%
FB210129P001700002021-01-25 9:43AM EST170.000.010.010.040.00-1865195.31%
FB210129P001750002021-01-26 10:04AM EST175.000.010.010.04-0.01-50.00%1595185.94%
FB210129P001800002021-01-26 3:31PM EST180.000.010.010.180.00-621323201.95%
FB210129P001850002021-01-26 3:55PM EST185.000.030.010.040.00-204141165.63%
FB210129P001900002021-01-26 3:50PM EST190.000.030.010.030.00-222401153.13%
FB210129P001950002021-01-26 3:59PM EST195.000.040.010.04+0.02+100.00%5175146.09%
FB210129P002000002021-01-26 1:32PM EST200.000.040.020.05+0.01+33.33%51967141.41%
FB210129P002050002021-01-26 10:17AM EST205.000.030.030.130.00-12418145.31%
FB210129P002100002021-01-26 3:42PM EST210.000.060.040.070.00-108667129.69%
FB210129P002150002021-01-26 3:57PM EST215.000.080.060.100.00-46545125.78%
FB210129P002200002021-01-26 3:44PM EST220.000.100.090.190.00-3913,487125.00%
FB210129P002250002021-01-26 3:58PM EST225.000.120.110.140.00-1662,098113.09%
FB210129P002300002021-01-26 3:58PM EST230.000.170.130.17-0.02-10.53%3274,163106.25%
FB210129P002325002021-01-26 1:51PM EST232.500.150.180.22-0.08-34.78%163379105.76%
FB210129P002350002021-01-26 3:58PM EST235.000.250.230.25-0.02-7.41%5923,066103.71%
FB210129P002375002021-01-26 3:59PM EST237.500.280.160.30-0.05-15.15%50195797.85%
FB210129P002400002021-01-26 3:59PM EST240.000.330.300.36-0.09-21.43%7083,83298.83%
FB210129P002425002021-01-26 3:41PM EST242.500.420.380.42-0.10-19.23%2911,14196.88%
FB210129P002450002021-01-26 3:59PM EST245.000.480.360.51-0.17-26.15%9344,70692.97%
FB210129P002475002021-01-26 3:59PM EST247.500.620.440.65-0.20-24.39%4511,69991.70%
FB210129P002500002021-01-26 3:59PM EST250.000.750.640.76-0.27-26.47%1,8564,92691.02%
FB210129P002525002021-01-26 3:55PM EST252.500.880.880.94-0.43-32.82%7391,22590.82%
FB210129P002550002021-01-26 3:59PM EST255.001.161.111.17-0.45-27.95%2,2582,94389.99%
FB210129P002575002021-01-26 3:56PM EST257.501.431.361.45-0.60-29.56%7651,47688.92%
FB210129P002600002021-01-26 3:54PM EST260.001.801.731.84-0.74-29.13%1,3574,20088.92%
FB210129P002625002021-01-26 3:57PM EST262.502.252.092.24-1.00-30.77%7551,27087.82%
FB210129P002650002021-01-26 3:58PM EST265.002.752.692.82-1.18-30.03%1,4012,84188.67%
FB210129P002675002021-01-26 3:56PM EST267.503.253.253.40-1.55-32.29%76395487.99%
FB210129P002700002021-01-26 3:59PM EST270.004.124.054.20-1.63-28.35%1,5172,34188.99%
FB210129P002725002021-01-26 3:59PM EST272.504.974.905.15-2.03-29.00%4821,56489.84%
FB210129P002750002021-01-26 3:55PM EST275.005.855.906.10-2.30-28.22%1,2463,55490.31%
FB210129P002775002021-01-26 3:57PM EST277.506.906.607.10-2.40-25.81%6831,18988.39%
FB210129P002800002021-01-26 3:58PM EST280.008.208.158.40-2.50-23.36%1,7401,36891.16%
FB210129P002825002021-01-26 3:58PM EST282.509.509.409.75-3.45-26.64%1,08355591.60%
FB210129P002850002021-01-26 3:56PM EST285.0010.9410.8011.15-2.96-21.29%6882,66791.96%
FB210129P002875002021-01-26 3:56PM EST287.5012.4112.3512.65-3.04-19.68%33556892.53%
FB210129P002900002021-01-26 3:57PM EST290.0014.0013.8514.20-3.15-18.37%35051992.13%
FB210129P002925002021-01-26 3:54PM EST292.5015.3015.4015.95-4.35-22.14%787791.99%
FB210129P002950002021-01-26 3:57PM EST295.0017.2217.0017.65-4.43-20.46%12017390.84%
FB210129P002975002021-01-26 3:17PM EST297.5018.4519.0519.35-5.00-21.32%11815491.19%
FB210129P003000002021-01-26 3:39PM EST300.0020.9020.5521.45-4.95-19.15%17944589.65%
FB210129P003025002021-01-26 11:06AM EST302.5021.9522.7523.60-6.20-22.02%72091.94%
FB210129P003050002021-01-26 1:31PM EST305.0024.0523.2525.35-5.70-19.16%263477.05%
FB210129P003100002021-01-26 12:24PM EST310.0029.1027.6030.80-5.67-16.31%1206485.79%
FB210129P003150002021-01-26 11:48AM EST315.0034.1033.9034.70-9.45-21.70%29497.85%
FB210129P003200002021-01-26 3:16PM EST320.0037.9037.5538.90-6.25-14.16%61976.17%
FB210129P003250002021-01-26 12:48PM EST325.0043.2341.5545.80-5.22-10.77%525100.93%
FB210129P003300002021-01-26 1:54PM EST330.0048.0047.1048.50-21.45-30.89%372103.22%
FB210129P003350002021-01-26 10:57AM EST335.0050.9151.0055.50-10.44-17.02%31599.51%
FB210129P003400002021-01-22 3:49PM EST340.0065.0556.0060.500.00-2745106.45%
FB210129P003450002021-01-26 10:27AM EST345.0063.4061.2565.30-27.25-30.06%181114.75%
FB210129P003500002021-01-19 10:38AM EST350.0094.5566.0568.400.00--1128.22%
FB210129P003550002021-01-26 11:43AM EST355.0072.1070.9073.25-16.70-18.81%44126.37%
FB210129P003600002021-01-26 12:25PM EST360.0077.1077.7580.30-6.40-7.66%25166.60%
FB210129P003800002021-01-20 10:46AM EST380.00113.7096.05100.100.00--4139.06%
FB210129P004050002021-01-26 11:20AM EST405.00121.40120.75125.10+121.40-30260.16%
FB210129P004100002021-01-26 11:58AM EST410.00127.50125.75130.25-8.50-6.25%10153.13%
FB210129P004150002021-01-26 10:48AM EST415.00130.35130.80135.20-9.50-6.79%12157.03%