U.S. markets open in 5 hours 40 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
272.14-9.91 (-3.51%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210129C001300002021-01-27 3:28PM EST130.00139.960.000.000.00-300.00%
FB210129C001350002021-01-27 1:59PM EST135.00138.650.000.000.00-500.00%
FB210129C001400002021-01-27 2:55PM EST140.00131.100.000.000.00-300.00%
FB210129C001450002021-01-25 9:50AM EST145.00133.000.000.000.00-100.00%
FB210129C001500002021-01-21 1:02PM EST150.00122.250.000.000.00-4200.00%
FB210129C001550002021-01-25 10:58AM EST155.00119.920.000.000.00-100.00%
FB210129C001600002021-01-21 3:59PM EST160.00113.070.000.000.00-1600.00%
FB210129C001650002021-01-21 1:54PM EST165.00106.800.000.000.00-8000.00%
FB210129C001700002021-01-27 12:58PM EST170.00105.280.000.000.00-200.00%
FB210129C001750002021-01-26 2:04PM EST175.00108.010.000.000.00-200.00%
FB210129C001800002021-01-27 10:42AM EST180.0097.540.000.000.00-100.00%
FB210129C001850002021-01-11 9:49AM EST185.0074.000.000.000.00-400.00%
FB210129C001900002021-01-27 1:58PM EST190.0084.590.000.000.00-200.00%
FB210129C001950002021-01-20 10:04AM EST195.0069.050.000.000.00-100.00%
FB210129C002000002021-01-27 3:59PM EST200.0072.550.000.000.00-7800.00%
FB210129C002050002021-01-07 12:57PM EST205.0047.350.000.000.00-100.00%
FB210129C002100002021-01-27 3:12PM EST210.0061.450.000.000.00-18300.00%
FB210129C002150002021-01-26 3:17PM EST215.0068.250.000.000.00-20000.00%
FB210129C002200002021-01-27 3:54PM EST220.0051.900.000.000.00-30100.00%
FB210129C002250002021-01-26 2:29PM EST225.0058.350.000.000.00-8300.00%
FB210129C002300002021-01-27 3:59PM EST230.0043.440.000.000.00-3400.00%
FB210129C002325002021-01-26 12:33PM EST232.5050.400.000.000.00-100.00%
FB210129C002350002021-01-27 3:53PM EST235.0037.110.000.000.00-5600.00%
FB210129C002375002021-01-27 3:57PM EST237.5035.500.000.000.00-2700.00%
FB210129C002400002021-01-27 3:59PM EST240.0034.950.000.000.00-5600.00%
FB210129C002425002021-01-27 3:01PM EST242.5030.000.000.000.00-2200.00%
FB210129C002450002021-01-27 3:57PM EST245.0028.870.000.000.00-16900.00%
FB210129C002475002021-01-27 3:26PM EST247.5025.500.000.000.00-16000.00%
FB210129C002500002021-01-27 3:59PM EST250.0024.610.000.000.00-84300.00%
FB210129C002525002021-01-27 3:56PM EST252.5022.500.000.000.00-81600.00%
FB210129C002550002021-01-27 3:59PM EST255.0020.320.000.000.00-31300.00%
FB210129C002575002021-01-27 3:59PM EST257.5019.460.000.000.00-31500.00%
FB210129C002600002021-01-27 3:59PM EST260.0017.000.000.000.00-1,96500.00%
FB210129C002625002021-01-27 3:59PM EST262.5016.440.000.000.00-20800.00%
FB210129C002650002021-01-27 3:58PM EST265.0014.690.000.000.00-1,31400.00%
FB210129C002675002021-01-27 3:58PM EST267.5013.350.000.000.00-70300.00%
FB210129C002700002021-01-27 3:59PM EST270.0011.000.000.000.00-8,20800.00%
FB210129C002725002021-01-27 3:59PM EST272.5010.200.000.000.00-5,28000.78%
FB210129C002750002021-01-27 3:59PM EST275.008.760.000.000.00-9,36603.13%
FB210129C002775002021-01-27 3:59PM EST277.507.700.000.000.00-5,02806.25%
FB210129C002800002021-01-27 3:59PM EST280.006.750.000.000.00-12,910012.50%
FB210129C002825002021-01-27 3:59PM EST282.506.000.000.000.00-2,093012.50%
FB210129C002850002021-01-27 3:59PM EST285.005.250.000.000.00-13,786012.50%
FB210129C002875002021-01-27 3:59PM EST287.504.550.000.000.00-1,855012.50%
FB210129C002900002021-01-27 3:59PM EST290.003.780.000.000.00-15,392025.00%
FB210129C002925002021-01-27 3:59PM EST292.503.450.000.000.00-2,222025.00%
FB210129C002950002021-01-27 3:59PM EST295.002.750.000.000.00-7,006025.00%
FB210129C002975002021-01-27 3:59PM EST297.502.350.000.000.00-1,002025.00%
FB210129C003000002021-01-27 3:59PM EST300.002.090.000.000.00-27,398025.00%
FB210129C003025002021-01-27 3:59PM EST302.501.760.000.000.00-1,721025.00%
FB210129C003050002021-01-27 3:59PM EST305.001.460.000.000.00-4,043025.00%
FB210129C003100002021-01-27 3:59PM EST310.001.110.000.000.00-6,307050.00%
FB210129C003150002021-01-27 3:59PM EST315.000.810.000.000.00-3,546050.00%
FB210129C003200002021-01-27 3:59PM EST320.000.550.000.000.00-7,078050.00%
FB210129C003250002021-01-27 3:59PM EST325.000.420.000.000.00-2,048050.00%
FB210129C003300002021-01-27 3:59PM EST330.000.330.000.000.00-1,825050.00%
FB210129C003350002021-01-27 3:59PM EST335.000.260.000.000.00-875050.00%
FB210129C003400002021-01-27 3:59PM EST340.000.210.000.000.00-2,096050.00%
FB210129C003450002021-01-27 3:59PM EST345.000.140.000.000.00-3,426050.00%
FB210129C003500002021-01-27 3:59PM EST350.000.160.000.000.00-4,911050.00%
FB210129C003550002021-01-27 3:59PM EST355.000.110.000.000.00-852050.00%
FB210129C003600002021-01-27 3:59PM EST360.000.090.000.000.00-1,007050.00%
FB210129C003650002021-01-27 3:57PM EST365.000.080.000.000.00-179050.00%
FB210129C003700002021-01-27 3:52PM EST370.000.080.000.000.00-184050.00%
FB210129C003750002021-01-27 3:59PM EST375.000.100.000.000.00-73050.00%
FB210129C003800002021-01-27 3:51PM EST380.000.060.000.000.00-128050.00%
FB210129C003850002021-01-27 3:56PM EST385.000.040.000.000.00-431050.00%
FB210129C003900002021-01-27 3:46PM EST390.000.050.000.000.00-134050.00%
FB210129C003950002021-01-27 3:58PM EST395.000.040.000.000.00-49050.00%
FB210129C004000002021-01-27 3:56PM EST400.000.040.000.000.00-48050.00%
FB210129C004050002021-01-27 3:56PM EST405.000.030.000.000.00-14050.00%
FB210129C004100002021-01-27 3:48PM EST410.000.020.000.000.00-37050.00%
FB210129C004150002021-01-27 3:58PM EST415.000.030.000.000.00-410050.00%
Ponepor29 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210129P001300002021-01-25 10:40AM EST130.000.030.000.000.00-7050.00%
FB210129P001350002021-01-25 11:19AM EST135.000.030.000.000.00-11050.00%
FB210129P001400002021-01-25 2:04PM EST140.000.010.000.000.00-42050.00%
FB210129P001450002021-01-25 11:59AM EST145.000.030.000.000.00-1050.00%
FB210129P001500002021-01-27 12:12PM EST150.000.010.000.000.00-10100.00%
FB210129P001550002021-01-25 11:23AM EST155.000.020.000.000.00-1050.00%
FB210129P001600002021-01-27 10:01AM EST160.000.030.000.000.00-1050.00%
FB210129P001650002021-01-27 3:41PM EST165.000.010.000.000.00-1050.00%
FB210129P001700002021-01-27 3:56PM EST170.000.030.000.000.00-32050.00%
FB210129P001750002021-01-27 2:55PM EST175.000.020.000.000.00-99050.00%
FB210129P001800002021-01-27 3:56PM EST180.000.040.000.000.00-11050.00%
FB210129P001850002021-01-27 3:50PM EST185.000.050.000.000.00-28050.00%
FB210129P001900002021-01-27 3:59PM EST190.000.080.000.000.00-174050.00%
FB210129P001950002021-01-27 3:56PM EST195.000.100.000.000.00-69050.00%
FB210129P002000002021-01-27 3:59PM EST200.000.120.000.000.00-469050.00%
FB210129P002050002021-01-27 3:56PM EST205.000.150.000.000.00-159050.00%
FB210129P002100002021-01-27 3:59PM EST210.000.160.000.000.00-440050.00%
FB210129P002150002021-01-27 3:59PM EST215.000.230.000.000.00-375050.00%
FB210129P002200002021-01-27 3:59PM EST220.000.320.000.000.00-934050.00%
FB210129P002250002021-01-27 3:59PM EST225.000.410.000.000.00-1,540050.00%
FB210129P002300002021-01-27 3:59PM EST230.000.530.000.000.00-3,180050.00%
FB210129P002325002021-01-27 3:59PM EST232.500.750.000.000.00-415050.00%
FB210129P002350002021-01-27 3:59PM EST235.000.630.000.000.00-2,081050.00%
FB210129P002375002021-01-27 3:59PM EST237.500.840.000.000.00-1,834050.00%
FB210129P002400002021-01-27 3:59PM EST240.001.020.000.000.00-4,979050.00%
FB210129P002425002021-01-27 3:59PM EST242.501.170.000.000.00-3,605025.00%
FB210129P002450002021-01-27 3:59PM EST245.001.470.000.000.00-7,779025.00%
FB210129P002475002021-01-27 3:59PM EST247.501.680.000.000.00-1,473025.00%
FB210129P002500002021-01-27 3:59PM EST250.002.200.000.000.00-7,680025.00%
FB210129P002525002021-01-27 3:59PM EST252.502.700.000.000.00-2,335025.00%
FB210129P002550002021-01-27 3:59PM EST255.003.200.000.000.00-5,394025.00%
FB210129P002575002021-01-27 3:59PM EST257.503.820.000.000.00-1,854012.50%
FB210129P002600002021-01-27 3:59PM EST260.004.610.000.000.00-5,596012.50%
FB210129P002625002021-01-27 3:58PM EST262.505.030.000.000.00-1,480012.50%
FB210129P002650002021-01-27 3:59PM EST265.006.400.000.000.00-3,38506.25%
FB210129P002675002021-01-27 3:59PM EST267.507.500.000.000.00-1,66306.25%
FB210129P002700002021-01-27 3:59PM EST270.008.000.000.000.00-3,68103.13%
FB210129P002725002021-01-27 3:59PM EST272.509.550.000.000.00-2,52700.00%
FB210129P002750002021-01-27 3:59PM EST275.0011.310.000.000.00-3,92300.00%
FB210129P002775002021-01-27 3:58PM EST277.5012.950.000.000.00-60400.00%
FB210129P002800002021-01-27 3:59PM EST280.0014.700.000.000.00-87100.00%
FB210129P002825002021-01-27 3:56PM EST282.5016.220.000.000.00-24300.00%
FB210129P002850002021-01-27 3:57PM EST285.0017.600.000.000.00-62500.00%
FB210129P002875002021-01-27 3:57PM EST287.5019.950.000.000.00-24000.00%
FB210129P002900002021-01-27 3:59PM EST290.0021.200.000.000.00-46200.00%
FB210129P002925002021-01-27 3:34PM EST292.5026.350.000.000.00-18200.00%
FB210129P002950002021-01-27 3:58PM EST295.0024.850.000.000.00-10500.00%
FB210129P002975002021-01-27 1:23PM EST297.5024.800.000.000.00-7300.00%
FB210129P003000002021-01-27 3:57PM EST300.0030.050.000.000.00-23300.00%
FB210129P003025002021-01-27 12:53PM EST302.5029.400.000.000.00-2600.00%
FB210129P003050002021-01-27 12:54PM EST305.0031.750.000.000.00-3000.00%
FB210129P003100002021-01-27 12:51PM EST310.0035.700.000.000.00-4800.00%
FB210129P003150002021-01-27 3:54PM EST315.0044.150.000.000.00-2100.00%
FB210129P003200002021-01-27 12:35PM EST320.0045.500.000.000.00-16300.00%
FB210129P003250002021-01-27 3:08PM EST325.0053.250.000.000.00-1700.00%
FB210129P003300002021-01-27 11:18AM EST330.0055.400.000.000.00-100.00%
FB210129P003350002021-01-27 1:18PM EST335.0059.330.000.000.00-500.00%
FB210129P003400002021-01-22 3:49PM EST340.0065.050.000.000.00-2700.00%
FB210129P003450002021-01-26 10:27AM EST345.0063.400.000.000.00-1800.00%
FB210129P003500002021-01-19 10:38AM EST350.0094.550.000.000.00--00.00%
FB210129P003550002021-01-26 11:43AM EST355.0072.100.000.000.00-400.00%
FB210129P003600002021-01-26 12:25PM EST360.0077.100.000.000.00-200.00%
FB210129P003800002021-01-20 10:46AM EST380.00113.700.000.000.00--00.00%
FB210129P003900002021-01-27 3:06PM EST390.00117.950.000.000.00-200.00%
FB210129P004050002021-01-27 2:53PM EST405.00133.700.000.000.00-700.00%
FB210129P004100002021-01-27 2:55PM EST410.00138.960.000.000.00-1000.00%
FB210129P004150002021-01-27 2:50PM EST415.00142.950.000.000.00-700.00%