U.S. markets close in 6 hours 26 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
335.58-1.17 (-0.35%)
A partir del 9:34a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210618C000050002021-06-15 2:45PM EDT5.00331.900.000.000.00-1300.00%
FB210618C000100002021-06-02 1:54PM EDT10.00328.250.000.000.00-1140.00%
FB210618C000150002021-02-23 10:33AM EDT15.00245.16263.90266.150.00-13490.00%
FB210618C000200002021-04-15 2:43PM EDT20.00287.95294.60297.500.00-7260.00%
FB210618C000250002021-06-07 2:28PM EDT25.00310.150.000.000.00-150.00%
FB210618C000300002021-04-21 12:28PM EDT30.00269.90284.85288.500.00-150.00%
FB210618C000350002020-12-28 3:53PM EDT35.00241.43235.60240.000.00-10110.00%
FB210618C000400002021-06-15 9:56AM EDT40.00298.660.000.000.00-10110.00%
FB210618C000450002021-06-07 2:28PM EDT45.00291.930.000.000.00-150.00%
FB210618C000500002021-04-14 9:40AM EDT50.00254.950.000.000.00-1120.00%
FB210618C000550002020-10-12 1:43PM EDT55.00224.65221.55222.800.00-1000.00%
FB210618C000600002021-04-21 10:56AM EDT60.00237.60257.40258.900.00-2200.00%
FB210618C000650002020-07-09 4:58PM EDT65.00117.950.000.000.00-2-0.00%
FB210618C000700002020-09-28 1:52PM EDT70.00186.70194.20195.200.00-120.00%
FB210618C000750002021-01-28 4:51PM EDT75.00191.00180.45185.000.00-660.00%
FB210618C000800002021-01-25 10:52AM EDT80.00198.80180.80182.150.00-260.00%
FB210618C000850002020-12-22 12:43PM EDT85.00180.50187.70189.800.00-170.00%
FB210618C000900002021-05-26 1:13PM EDT90.00238.710.000.000.00-13570.00%
FB210618C000950002021-06-09 12:52PM EDT95.00238.360.000.000.00-21780.00%
FB210618C001000002021-06-14 9:49AM EDT100.00232.800.000.000.00-41,4040.00%
FB210618C001050002021-06-07 10:10AM EDT105.00226.180.000.000.00-12170.00%
FB210618C001100002021-06-01 10:33AM EDT110.00219.130.000.000.00-4400.00%
FB210618C001150002021-06-07 10:29AM EDT115.00222.770.000.000.00-21810.00%
FB210618C001200002021-06-10 11:43AM EDT120.00210.530.000.000.00-11340.00%
FB210618C001250002021-06-14 9:48AM EDT125.00211.500.000.000.00-1460.00%
FB210618C001300002021-06-15 12:14PM EDT130.00206.100.000.000.00-11030.00%
FB210618C001350002021-06-01 1:22PM EDT135.00194.460.000.000.00-21230.00%
FB210618C001400002021-06-14 11:56AM EDT140.00195.300.000.000.00-15690.00%
FB210618C001450002021-06-08 11:46AM EDT145.00188.750.000.000.00-100.00%
FB210618C001500002021-06-15 2:50PM EDT150.00186.770.000.000.00-38310.00%
FB210618C001550002021-06-15 12:28PM EDT155.00181.600.000.000.00-600.00%
FB210618C001600002021-06-15 3:48PM EDT160.00176.660.000.000.00-71870.00%
FB210618C001650002021-06-15 10:36AM EDT165.00171.850.000.000.00-500.00%
FB210618C001700002021-06-15 9:31AM EDT170.00168.000.000.000.00-100.00%
FB210618C001750002021-06-15 12:39PM EDT175.00161.500.000.000.00-115360.00%
FB210618C001800002021-06-14 10:53AM EDT180.00155.000.000.000.00-27840.00%
FB210618C001850002021-06-14 11:34AM EDT185.00151.030.000.000.00-100.00%
FB210618C001900002021-06-15 3:48PM EDT190.00147.540.000.000.00-56160.00%
FB210618C001950002021-06-07 3:20PM EDT195.00136.490.000.000.00-1600.00%
FB210618C002000002021-06-15 10:22AM EDT200.00136.050.000.000.00-352,1600.00%
FB210618C002050002021-06-14 1:35PM EDT205.00132.710.000.000.00-53330.00%
FB210618C002100002021-06-15 11:14AM EDT210.00126.660.000.000.00-300.00%
FB210618C002150002021-06-14 1:44PM EDT215.00120.790.000.000.00-400.00%
FB210618C002200002021-06-15 3:23PM EDT220.00117.680.000.000.00-2428360.00%
FB210618C002250002021-06-14 9:30AM EDT225.00106.750.000.000.00-100.00%
FB210618C002300002021-06-15 12:50PM EDT230.00106.000.000.000.00-400.00%
FB210618C002350002021-06-04 3:22PM EDT235.00101.900.000.000.00-17330.00%
FB210618C002400002021-06-15 12:50PM EDT240.0096.000.000.000.00-101,5660.00%
FB210618C002450002021-06-15 3:26PM EDT245.0092.180.000.000.00-800.00%
FB210618C002500002021-06-15 3:59PM EDT250.0086.500.000.000.00-244,7330.00%
FB210618C002550002021-06-15 3:53PM EDT255.0082.200.000.000.00-900.00%
FB210618C002600002021-06-15 2:11PM EDT260.0076.990.000.000.00-237,8090.00%
FB210618C002650002021-06-15 12:15PM EDT265.0072.340.000.000.00-582,0110.00%
FB210618C002700002021-06-15 3:11PM EDT270.0067.390.000.000.00-2116,0650.00%
FB210618C002750002021-06-15 10:11AM EDT275.0062.400.000.000.00-42,6380.00%
FB210618C002800002021-06-15 3:37PM EDT280.0057.050.000.000.00-37100.00%
FB210618C002850002021-06-15 1:33PM EDT285.0051.070.000.000.00-133,4770.00%
FB210618C002900002021-06-15 11:39AM EDT290.0045.820.000.000.00-183,8610.00%
FB210618C002925002021-06-15 9:46AM EDT292.5046.250.000.000.00-11440.00%
FB210618C002950002021-06-15 3:55PM EDT295.0041.550.000.000.00-192,5620.00%
FB210618C002975002021-06-15 9:54AM EDT297.5041.050.000.000.00-5460.00%
FB210618C003000002021-06-15 3:58PM EDT300.0036.800.000.000.00-27719,7370.00%
FB210618C003025002021-06-15 9:50AM EDT302.5036.550.000.000.00-461490.00%
FB210618C003050002021-06-15 3:28PM EDT305.0031.800.000.000.00-2633,3790.00%
FB210618C003075002021-06-15 3:35PM EDT307.5029.260.000.000.00-201100.00%
FB210618C003100002021-06-15 3:35PM EDT310.0026.750.000.000.00-16011,4570.00%
FB210618C003125002021-06-14 11:18AM EDT312.5026.690.000.000.00-100.00%
FB210618C003150002021-06-15 3:15PM EDT315.0022.640.000.000.00-575,7010.00%
FB210618C003175002021-06-15 2:28PM EDT317.5018.600.000.000.00-293690.00%
FB210618C003200002021-06-15 3:41PM EDT320.0017.000.000.000.00-47100.00%
FB210618C003225002021-06-15 3:28PM EDT322.5014.730.000.000.00-516500.00%
FB210618C003250002021-06-15 3:57PM EDT325.0012.150.000.000.00-3977,8950.00%
FB210618C003275002021-06-15 3:25PM EDT327.509.890.000.000.00-1891,1820.00%
FB210618C003300002021-06-15 3:57PM EDT330.007.810.000.000.00-9,03716,1310.00%
FB210618C003325002021-06-15 3:55PM EDT332.505.810.000.000.00-57300.00%
FB210618C003350002021-06-15 3:59PM EDT335.004.300.000.000.00-9,06500.00%
FB210618C003375002021-06-15 3:59PM EDT337.503.050.000.000.00-14,1505,4371.56%
FB210618C003400002021-06-15 3:59PM EDT340.001.860.000.000.00-89,01717,7953.13%
FB210618C003425002021-06-15 3:59PM EDT342.501.160.000.000.00-14,2393,8866.25%
FB210618C003450002021-06-15 3:59PM EDT345.000.690.000.000.00-39,12812,5646.25%
FB210618C003475002021-06-15 3:59PM EDT347.500.440.000.000.00-2,64706.25%
FB210618C003500002021-06-15 3:59PM EDT350.000.240.000.000.00-5,515012.50%
FB210618C003525002021-06-15 3:55PM EDT352.500.160.000.000.00-1,690012.50%
FB210618C003550002021-06-15 3:53PM EDT355.000.100.000.000.00-1,2248,96812.50%
FB210618C003600002021-06-15 3:57PM EDT360.000.040.000.000.00-1,4658,71812.50%
FB210618C003650002021-06-15 3:10PM EDT365.000.020.000.000.00-743025.00%
FB210618C003700002021-06-15 3:55PM EDT370.000.020.000.000.00-155,69225.00%
FB210618C003750002021-06-15 3:13PM EDT375.000.010.000.000.00-251,08425.00%
FB210618C003800002021-06-15 3:48PM EDT380.000.010.000.000.00-33025.00%
FB210618C003850002021-06-15 3:26PM EDT385.000.010.000.000.00-51,13425.00%
FB210618C003900002021-06-15 3:48PM EDT390.000.010.000.000.00-20025.00%
FB210618C003950002021-06-14 11:19AM EDT395.000.010.000.000.00-1050.00%
FB210618C004000002021-06-15 3:26PM EDT400.000.010.000.000.00-3050.00%
FB210618C004050002021-06-15 3:26PM EDT405.000.010.000.000.00-6050.00%
FB210618C004100002021-06-11 9:30AM EDT410.000.010.000.000.00-11,26450.00%
FB210618C004150002021-06-15 3:26PM EDT415.000.010.000.000.00-1050.00%
FB210618C004200002021-06-08 3:58PM EDT420.000.010.000.000.00-136450.00%
FB210618C004250002021-06-15 12:23PM EDT425.000.010.000.000.00-1050.00%
FB210618C004300002021-06-15 11:45AM EDT430.000.010.000.000.00-446550.00%
FB210618C004350002021-06-07 12:01PM EDT435.000.010.000.000.00-337750.00%
FB210618C004400002021-06-03 2:15PM EDT440.000.020.000.000.00-170250.00%
FB210618C004450002021-06-08 10:33AM EDT445.000.030.000.000.00-112350.00%
FB210618C004500002021-05-17 1:52PM EDT450.000.030.000.000.00-111950.00%
FB210618C004550002021-06-07 11:29AM EDT455.000.030.000.000.00-137550.00%
FB210618C004600002021-06-08 9:44AM EDT460.000.010.000.000.00-117550.00%
FB210618C004650002021-06-07 11:29AM EDT465.000.030.000.000.00-13050.00%
FB210618C004700002021-06-11 9:30AM EDT470.000.020.000.000.00-82950.00%
FB210618C004750002021-06-07 11:05AM EDT475.000.010.000.000.00-16150.00%
FB210618C004800002021-06-07 11:27AM EDT480.000.020.000.000.00-852550.00%
FB210618C005000002021-06-14 9:54AM EDT500.000.010.000.000.00-11,22250.00%
FB210618C005200002021-06-14 9:54AM EDT520.000.010.000.000.00-137650.00%
FB210618C005400002021-05-12 11:57AM EDT540.000.010.000.020.00-2360162.50%
FB210618C005600002021-06-04 1:39PM EDT560.000.010.000.000.00-11,13150.00%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210618P000050002021-03-22 3:52PM EDT5.000.010.000.010.00-118291,400.00%
FB210618P000100002021-06-10 3:21PM EDT10.000.010.000.000.00-11,09750.00%
FB210618P000150002021-02-10 3:20PM EDT15.000.010.000.040.00-22391,125.00%
FB210618P000200002021-01-29 1:10PM EDT20.000.050.000.050.00-1484371,031.25%
FB210618P000250002020-10-19 11:09AM EDT25.000.040.000.050.00-78201943.75%
FB210618P000300002021-05-13 2:20PM EDT30.000.030.000.020.00-1344812.50%
FB210618P000350002021-05-18 11:10AM EDT35.000.040.000.000.00-5028250.00%
FB210618P000400002021-01-11 10:44AM EDT40.000.030.000.060.00-49811781.25%
FB210618P000450002021-03-02 11:01AM EDT45.000.030.000.050.00-20155725.00%
FB210618P000500002021-05-11 10:58AM EDT50.000.020.000.010.00-1258612.50%
FB210618P000550002021-04-21 3:42PM EDT55.000.040.000.040.00-4478643.75%
FB210618P000600002021-04-21 3:41PM EDT60.000.030.000.050.00-10378625.00%
FB210618P000650002021-04-14 9:44AM EDT65.000.020.010.000.00-5207525.00%
FB210618P000700002021-05-12 2:29PM EDT70.000.020.000.010.00-3424500.00%
FB210618P000750002021-05-27 12:49PM EDT75.000.010.000.000.00-751,73350.00%
FB210618P000800002021-05-12 12:42PM EDT80.000.020.000.010.00-251,662462.50%
FB210618P000850002021-06-04 9:46AM EDT85.000.010.000.000.00-111,81350.00%
FB210618P000900002021-05-26 9:37AM EDT90.000.020.000.000.00-1050.00%
FB210618P000950002021-06-04 11:01AM EDT95.000.020.000.000.00-1501,15750.00%
FB210618P001000002021-06-01 9:52AM EDT100.000.010.000.000.00-36,11050.00%
FB210618P001050002021-05-12 3:20PM EDT105.000.060.000.020.00-19538393.75%
FB210618P001100002021-05-25 2:30PM EDT110.000.010.000.000.00-1050.00%
FB210618P001150002021-05-26 2:58PM EDT115.000.010.000.000.00-179450.00%
FB210618P001200002021-06-02 2:09PM EDT120.000.020.000.000.00-61,64950.00%
FB210618P001250002021-06-09 10:12AM EDT125.000.010.000.000.00-11050.00%
FB210618P001300002021-06-08 11:01AM EDT130.000.020.000.000.00-13050.00%
FB210618P001350002021-05-26 1:36PM EDT135.000.010.000.000.00-301,10250.00%
FB210618P001400002021-06-11 12:19PM EDT140.000.010.000.000.00-751,42650.00%
FB210618P001450002021-05-24 9:59AM EDT145.000.030.000.000.00-21,19950.00%
FB210618P001500002021-06-15 1:44PM EDT150.000.010.000.000.00-5050.00%
FB210618P001550002021-05-27 10:03AM EDT155.000.020.000.000.00-102,24050.00%
FB210618P001600002021-06-03 10:34AM EDT160.000.010.000.000.00-2332,163100.00%
FB210618P001650002021-06-03 10:31AM EDT165.000.020.000.000.00-661,035100.00%
FB210618P001700002021-06-08 10:06AM EDT170.000.010.000.000.00-24,37950.00%
FB210618P001750002021-06-08 12:19PM EDT175.000.010.000.000.00-1050.00%
FB210618P001800002021-06-10 11:54AM EDT180.000.010.000.000.00-5050.00%
FB210618P001850002021-06-08 3:14PM EDT185.000.010.000.000.00-172,86650.00%
FB210618P001900002021-06-09 2:49PM EDT190.000.010.000.000.00-82,13150.00%
FB210618P001950002021-06-08 3:32PM EDT195.000.010.000.000.00-3050.00%
FB210618P002000002021-06-15 1:41PM EDT200.000.010.000.000.00-36,90650.00%
FB210618P002050002021-06-14 11:18AM EDT205.000.010.000.000.00-10050.00%
FB210618P002100002021-06-11 3:27PM EDT210.000.010.000.000.00-1050.00%
FB210618P002150002021-06-10 12:37PM EDT215.000.010.000.000.00-12,24950.00%
FB210618P002200002021-06-08 9:56AM EDT220.000.010.000.000.00-4050.00%
FB210618P002250002021-06-14 9:46AM EDT225.000.010.000.000.00-4050.00%
FB210618P002300002021-06-14 9:46AM EDT230.000.010.000.000.00-527,03950.00%
FB210618P002350002021-06-14 1:05PM EDT235.000.010.000.000.00-33,66050.00%
FB210618P002400002021-06-14 12:49PM EDT240.000.010.000.000.00-106,62550.00%
FB210618P002450002021-06-15 10:02AM EDT245.000.010.000.000.00-25,78850.00%
FB210618P002500002021-06-15 2:32PM EDT250.000.010.000.000.00-207,25150.00%
FB210618P002550002021-06-15 10:02AM EDT255.000.010.000.000.00-12,73950.00%
FB210618P002600002021-06-14 3:56PM EDT260.000.010.000.000.00-3050.00%
FB210618P002650002021-06-15 12:51PM EDT265.000.020.000.000.00-373,57750.00%
FB210618P002700002021-06-15 12:52PM EDT270.000.010.000.000.00-2115,92550.00%
FB210618P002750002021-06-15 3:53PM EDT275.000.030.000.000.00-648,07650.00%
FB210618P002800002021-06-15 3:52PM EDT280.000.030.000.000.00-7623,45750.00%
FB210618P002850002021-06-15 2:20PM EDT285.000.040.000.000.00-1274,98750.00%
FB210618P002900002021-06-15 3:38PM EDT290.000.060.000.000.00-4225,48625.00%
FB210618P002925002021-06-15 3:35PM EDT292.500.060.000.000.00-3272425.00%
FB210618P002950002021-06-15 3:28PM EDT295.000.050.000.000.00-103025.00%
FB210618P002975002021-06-15 3:10PM EDT297.500.060.000.000.00-5858925.00%
FB210618P003000002021-06-15 3:48PM EDT300.000.070.000.000.00-7209,93825.00%
FB210618P003025002021-06-15 1:07PM EDT302.500.080.000.000.00-21045425.00%
FB210618P003050002021-06-15 3:54PM EDT305.000.100.000.000.00-5063,18225.00%
FB210618P003075002021-06-15 3:19PM EDT307.500.100.000.000.00-9488725.00%
FB210618P003100002021-06-15 3:53PM EDT310.000.120.000.000.00-798025.00%
FB210618P003125002021-06-15 3:36PM EDT312.500.130.000.000.00-1281,08912.50%
FB210618P003150002021-06-15 3:56PM EDT315.000.160.000.000.00-1,0975,03412.50%
FB210618P003175002021-06-15 3:40PM EDT317.500.210.000.000.00-342012.50%
FB210618P003200002021-06-15 3:46PM EDT320.000.250.000.000.00-9077,62712.50%
FB210618P003225002021-06-15 3:41PM EDT322.500.340.000.000.00-6892,04612.50%
FB210618P003250002021-06-15 3:59PM EDT325.000.500.000.000.00-2,06306.25%
FB210618P003275002021-06-15 3:59PM EDT327.500.730.000.000.00-1,4863,2206.25%
FB210618P003300002021-06-15 3:59PM EDT330.001.080.000.000.00-9,2479,7116.25%
FB210618P003325002021-06-15 3:58PM EDT332.501.770.000.000.00-3,4312,6803.13%
FB210618P003350002021-06-15 3:59PM EDT335.002.530.000.000.00-8,8497,0860.78%
FB210618P003375002021-06-15 3:59PM EDT337.503.750.000.000.00-6,05500.00%
FB210618P003400002021-06-15 3:59PM EDT340.005.380.000.000.00-3,63000.00%
FB210618P003425002021-06-15 3:48PM EDT342.506.700.000.000.00-2652640.00%
FB210618P003450002021-06-15 3:57PM EDT345.009.000.000.000.00-851930.00%
FB210618P003475002021-06-15 10:42AM EDT347.5011.950.000.000.00-17510.00%
FB210618P003500002021-06-15 11:00AM EDT350.0013.550.000.000.00-416750.00%
FB210618P003525002021-06-15 3:55PM EDT352.5015.970.000.000.00-4000.00%
FB210618P003550002021-06-15 2:00PM EDT355.0018.800.000.000.00-400.00%
FB210618P003600002021-06-15 11:05AM EDT360.0024.500.000.000.00-31240.00%
FB210618P003650002021-06-08 9:35AM EDT365.0029.090.000.000.00-1850.00%
FB210618P003700002021-06-15 10:29AM EDT370.0032.730.000.000.00-1000.00%
FB210618P003750002021-05-28 12:58PM EDT375.0043.670.000.000.00-101100.00%
FB210618P003800002021-05-25 3:20PM EDT380.0052.250.000.000.00-36580.00%
FB210618P003850002021-06-01 9:48AM EDT385.0056.600.000.000.00-1230.00%
FB210618P003900002021-06-09 9:43AM EDT390.0051.340.000.000.00-100.00%
FB210618P003950002021-05-11 2:30PM EDT395.0088.9060.7065.000.00-20159.72%
FB210618P004000002021-06-09 9:41AM EDT400.0064.950.000.000.00-300.00%
FB210618P004050002021-04-29 12:26PM EDT405.0081.7574.0578.500.00-649220.61%
FB210618P004100002021-04-29 12:28PM EDT410.0086.0079.7082.900.00-447229.54%
FB210618P004150002021-06-14 10:53AM EDT415.0080.1576.0080.500.00-11144.53%
FB210618P004200002021-04-29 12:07PM EDT420.0097.2089.7092.850.00-452245.85%
FB210618P004250002021-06-11 1:59PM EDT425.0094.900.000.000.00-100.00%
FB210618P004300002021-05-21 2:34PM EDT430.00112.050.000.000.00-2000.00%
FB210618P004350002021-04-28 10:26AM EDT435.00126.30103.90105.450.00-10247.80%
FB210618P004400002021-06-15 10:08AM EDT440.00102.650.000.000.00-110.00%
FB210618P004450002021-06-15 10:08AM EDT445.00107.050.000.000.00-440.00%
FB210618P004500002021-06-11 11:22AM EDT450.00119.650.000.000.00-110.00%
FB210618P004550002021-04-14 3:09PM EDT455.00152.65138.20139.700.00-10437.84%
FB210618P004600002021-06-15 10:56AM EDT460.00123.800.000.000.00-100.00%
FB210618P004650002021-04-16 2:21PM EDT465.00159.70147.50150.400.00-20453.71%
FB210618P004700002021-04-29 9:52AM EDT470.00144.15139.65142.850.00-10318.38%
FB210618P004750002021-05-27 3:18PM EDT475.00145.030.000.000.00-200.00%
FB210618P004800002021-05-27 9:47AM EDT480.00152.900.000.000.00-400.00%
FB210618P005000002021-04-06 9:34AM EDT500.00189.85184.60186.550.00-20521.12%
FB210618P005200002021-06-15 9:36AM EDT520.00181.75181.00185.500.00-20255.13%
FB210618P005400002021-06-15 9:36AM EDT540.00201.750.000.000.00-110.00%
FB210618P005600002021-06-15 9:44AM EDT560.00220.850.000.000.00-420.00%