U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
352.96+7.00 (+2.02%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211001C001900002021-09-16 12:58PM EDT190.00180.38162.75164.050.00-40209.57%
FB211001C002050002021-08-25 1:32PM EDT205.00163.83147.75149.050.00--2186.33%
FB211001C002200002021-09-22 1:48PM EDT220.00123.40132.75134.050.00-811164.65%
FB211001C002350002021-09-20 2:47PM EDT235.00116.00117.75119.000.00-26142.87%
FB211001C002500002021-09-21 9:48AM EDT250.00109.90102.75104.000.00-110123.63%
FB211001C002600002021-09-23 10:30AM EDT260.0083.0592.8093.95-5.71-6.43%13111.33%
FB211001C002650002021-09-22 10:14AM EDT265.0078.2587.8089.000.00-34106.35%
FB211001C002700002021-09-24 3:33PM EDT270.0083.6982.8084.10+9.90+13.42%96102.15%
FB211001C002750002021-09-24 3:33PM EDT275.0078.7277.8079.05+0.87+1.12%21095.31%
FB211001C002800002021-09-24 9:53AM EDT280.0065.9072.8074.05-2.05-3.02%2589.45%
FB211001C002850002021-09-23 11:18AM EDT285.0062.4067.8069.050.00-41283.59%
FB211001C002900002021-09-22 2:32PM EDT290.0055.8062.8064.050.00-31077.83%
FB211001C002950002021-09-21 1:24PM EDT295.0062.9557.8559.150.00-6774.17%
FB211001C003000002021-09-24 3:17PM EDT300.0053.0252.9054.15+7.02+15.26%3194,33568.95%
FB211001C003050002021-09-24 1:14PM EDT305.0047.9947.9049.20+8.29+20.88%21163.72%
FB211001C003100002021-09-24 1:40PM EDT310.0042.1542.9544.20+5.75+15.80%89410458.40%
FB211001C003150002021-09-24 9:47AM EDT315.0030.8037.2539.20-0.80-2.53%94362.06%
FB211001C003200002021-09-24 3:57PM EDT320.0033.2533.0034.25+5.96+21.84%10728056.13%
FB211001C003250002021-09-24 3:20PM EDT325.0028.4528.1028.65+5.82+25.72%6310541.94%
FB211001C003300002021-09-24 3:54PM EDT330.0023.6022.4523.75+6.10+34.86%6413837.18%
FB211001C003350002021-09-24 3:55PM EDT335.0018.9018.4519.70+5.70+43.18%9719039.77%
FB211001C003400002021-09-24 3:59PM EDT340.0014.2513.8514.40+5.06+55.06%1,6372,19029.96%
FB211001C003450002021-09-24 3:59PM EDT345.0010.009.7510.10+4.10+69.49%3,5822,85826.84%
FB211001C003500002021-09-24 3:59PM EDT350.006.286.206.40+2.68+74.44%16,6386,83124.59%
FB211001C003550002021-09-24 3:59PM EDT355.003.633.603.70+1.57+76.21%14,8995,52923.77%
FB211001C003600002021-09-24 3:59PM EDT360.001.991.952.04+0.79+65.83%15,2403,38324.13%
FB211001C003650002021-09-24 3:59PM EDT365.001.081.031.08+0.37+52.11%5,1643,06524.85%
FB211001C003675002021-09-24 3:59PM EDT367.500.800.790.82+0.26+48.15%3,8231,85625.68%
FB211001C003700002021-09-24 4:00PM EDT370.000.620.570.63+0.20+47.62%6,3045,21026.56%
FB211001C003725002021-09-24 3:59PM EDT372.500.460.440.47+0.13+39.39%62191827.22%
FB211001C003750002021-09-24 3:59PM EDT375.000.360.350.38+0.10+38.46%1,8122,94528.37%
FB211001C003775002021-09-24 3:49PM EDT377.500.310.280.30+0.08+34.78%71287329.30%
FB211001C003800002021-09-24 3:59PM EDT380.000.240.240.25+0.06+33.33%1,4005,90630.47%
FB211001C003825002021-09-24 3:54PM EDT382.500.200.190.21+0.05+33.33%1521,98131.64%
FB211001C003850002021-09-24 3:59PM EDT385.000.180.160.18+0.05+38.46%6642,50432.81%
FB211001C003875002021-09-24 3:40PM EDT387.500.150.130.16+0.03+25.00%37483034.18%
FB211001C003900002021-09-24 3:54PM EDT390.000.140.120.14+0.04+40.00%4311,35835.35%
FB211001C003950002021-09-24 3:44PM EDT395.000.110.090.11+0.03+37.50%2261,85137.79%
FB211001C004000002021-09-24 3:55PM EDT400.000.070.070.08+0.01+16.67%6222,64539.65%
FB211001C004050002021-09-24 3:34PM EDT405.000.060.050.07+0.01+20.00%15165242.29%
FB211001C004100002021-09-24 3:58PM EDT410.000.060.040.06+0.03+100.00%17539444.73%
FB211001C004150002021-09-24 1:01PM EDT415.000.050.030.05+0.02+66.67%2317246.88%
FB211001C004200002021-09-24 3:23PM EDT420.000.030.030.04+0.01+50.00%6911748.63%
FB211001C004250002021-09-24 3:30PM EDT425.000.030.020.04+0.01+50.00%1141650.00%
FB211001C004300002021-09-24 1:55PM EDT430.000.030.000.03+0.01+50.00%826752.73%
FB211001C004350002021-09-23 11:30AM EDT435.000.010.010.020.00-95051.95%
FB211001C004400002021-09-15 10:21AM EDT440.000.030.000.020.00-128452.34%
FB211001C004450002021-09-22 12:12PM EDT445.000.010.000.020.00-1025554.69%
FB211001C004500002021-09-22 10:21AM EDT450.000.010.000.040.00-1827660.94%
FB211001C004550002021-09-24 3:24PM EDT455.000.030.000.02+0.02+200.00%111459.38%
FB211001C004600002021-09-22 3:59PM EDT460.000.010.000.010.00-11048359.38%
FB211001C004650002021-09-13 9:53AM EDT465.000.030.000.060.00-666971.09%
FB211001C004700002021-09-17 11:58AM EDT470.000.030.000.020.00-144167.19%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211001P001850002021-09-02 12:03PM EDT185.000.030.000.030.00-4554151.56%
FB211001P001900002021-09-01 9:30AM EDT190.000.010.000.030.00--1145.31%
FB211001P001950002021-09-02 2:28PM EDT195.000.030.000.030.00--32139.06%
FB211001P002000002021-09-10 9:44AM EDT200.000.030.000.030.00-13134.38%
FB211001P002050002021-09-20 1:05PM EDT205.000.030.000.030.00-14128.13%
FB211001P002300002021-09-23 11:05AM EDT230.000.010.000.030.00-125103.13%
FB211001P002350002021-09-24 2:54PM EDT235.000.010.010.030.00-157350100.78%
FB211001P002400002021-09-24 2:15PM EDT240.000.020.000.03+0.01+100.00%1121293.75%
FB211001P002500002021-09-24 3:17PM EDT250.000.020.010.030.00-1418585.94%
FB211001P002550002021-09-24 3:34PM EDT255.000.030.010.03+0.01+50.00%20843981.64%
FB211001P002600002021-09-24 3:18PM EDT260.000.030.020.03-0.01-25.00%8918378.91%
FB211001P002650002021-09-24 3:45PM EDT265.000.040.020.040.00-2954775.78%
FB211001P002700002021-09-24 3:39PM EDT270.000.050.030.05-0.01-16.67%711,23773.05%
FB211001P002750002021-09-24 2:35PM EDT275.000.040.040.06-0.03-42.86%8557970.31%
FB211001P002800002021-09-24 3:34PM EDT280.000.060.050.06-0.03-33.33%20754266.41%
FB211001P002850002021-09-24 3:02PM EDT285.000.070.060.09-0.04-36.36%7340564.06%
FB211001P002900002021-09-24 3:18PM EDT290.000.090.080.10-0.05-35.71%19258860.94%
FB211001P002950002021-09-24 3:57PM EDT295.000.100.100.12-0.08-44.44%7824957.62%
FB211001P003000002021-09-24 3:58PM EDT300.000.130.120.14-0.11-45.83%7372,96754.10%
FB211001P003050002021-09-24 3:58PM EDT305.000.160.140.17-0.14-46.67%2511,09250.59%
FB211001P003100002021-09-24 3:59PM EDT310.000.190.170.20-0.18-48.65%1,2781,16747.56%
FB211001P003150002021-09-24 3:56PM EDT315.000.220.210.23-0.28-56.00%67586843.56%
FB211001P003200002021-09-24 3:51PM EDT320.000.270.260.28-0.43-61.43%1,0982,71239.84%
FB211001P003250002021-09-24 3:56PM EDT325.000.350.330.36-0.60-63.16%1,0721,38136.33%
FB211001P003300002021-09-24 3:59PM EDT330.000.480.460.49-0.89-64.96%1,8023,07433.06%
FB211001P003350002021-09-24 3:59PM EDT335.000.670.670.70-1.42-67.94%2,5651,83329.86%
FB211001P003400002021-09-24 3:59PM EDT340.001.081.051.10-2.12-66.25%6,4644,77927.19%
FB211001P003450002021-09-24 3:59PM EDT345.001.811.801.90-3.16-63.58%9,8243,96925.33%
FB211001P003500002021-09-24 3:59PM EDT350.003.203.153.35-4.50-58.44%5,3431,93824.11%
FB211001P003550002021-09-24 3:59PM EDT355.005.635.455.70-5.62-49.96%1,8551,25723.57%
FB211001P003600002021-09-24 3:59PM EDT360.008.858.709.10-6.67-42.98%5971,14824.27%
FB211001P003650002021-09-24 3:59PM EDT365.0012.9012.8013.25-6.60-33.85%3091,85725.89%
FB211001P003675002021-09-24 3:54PM EDT367.5014.8015.0015.50-7.25-32.88%15626526.99%
FB211001P003700002021-09-24 3:55PM EDT370.0017.4516.7517.85-7.21-29.24%2061,02728.52%
FB211001P003725002021-09-24 3:48PM EDT372.5018.8019.1020.20-8.06-30.01%771,12829.66%
FB211001P003750002021-09-24 3:55PM EDT375.0022.0722.0522.60-7.54-25.46%601,37631.03%
FB211001P003775002021-09-24 3:40PM EDT377.5023.8423.9525.05-6.91-22.47%2911332.84%
FB211001P003800002021-09-24 3:03PM EDT380.0027.3626.2527.45-6.47-19.13%3632133.64%
FB211001P003825002021-09-24 3:18PM EDT382.5029.8228.6529.95-4.98-14.31%118635.94%
FB211001P003850002021-09-24 3:56PM EDT385.0032.2031.1532.40-6.22-16.19%3543637.26%
FB211001P003875002021-09-24 9:43AM EDT387.5042.7034.3535.65+2.40+5.96%2750.71%
FB211001P003900002021-09-24 3:24PM EDT390.0036.7036.1537.35-7.61-17.17%1016140.43%
FB211001P003950002021-09-22 12:43PM EDT395.0052.9841.1042.350.00-81544.58%
FB211001P004000002021-09-24 3:41PM EDT400.0046.0046.0547.30-4.95-9.72%483847.17%
FB211001P004050002021-09-22 11:34AM EDT405.0060.9551.0052.300.00-2650.98%
FB211001P004100002021-09-24 9:52AM EDT410.0064.0056.0057.30-2.37-3.57%2854.74%
FB211001P004150002021-09-21 9:46AM EDT415.0056.5061.0062.300.00-1158.40%
FB211001P004250002021-09-20 12:14AM EDT425.0046.1571.0072.300.00--065.43%
FB211001P004300002021-09-22 9:51AM EDT430.0085.5076.0077.300.00-2168.85%
FB211001P004350002021-09-21 2:21PM EDT435.0091.9581.0582.30+14.35+18.49%1372.27%
FB211001P004400002021-09-22 10:07AM EDT440.0095.4086.0587.300.00-1075.49%
FB211001P004450002021-09-22 9:43AM EDT445.00102.0591.7592.30+4.20+4.29%2078.76%
FB211001P004550002021-09-22 12:06PM EDT455.00112.05101.05102.30-1.05-0.93%2085.06%