U.S. markets open in 3 hours 52 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
256.13-6.87 (-2.61%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814C001200002020-08-11 2:42PM EDT120.00140.350.000.000.00-100.00%
FB200814C001250002020-08-10 11:05AM EDT125.00136.300.000.000.00-300.00%
FB200814C001300002020-08-11 10:20AM EDT130.00133.500.000.000.00-500.00%
FB200814C001400002020-08-10 9:46AM EDT140.00133.070.000.000.00-200.00%
FB200814C001450002020-08-06 12:45PM EDT145.00116.770.000.000.00-200.00%
FB200814C001650002020-07-29 3:35PM EDT165.0068.150.000.000.00--00.00%
FB200814C001700002020-08-11 12:34PM EDT170.0094.500.000.000.00-200.00%
FB200814C001750002020-08-11 11:47AM EDT175.0089.600.000.000.00-200.00%
FB200814C001800002020-08-10 12:35PM EDT180.0083.130.000.000.00-1800.00%
FB200814C001850002020-08-06 10:59AM EDT185.0079.030.000.000.00-2600.00%
FB200814C001900002020-08-11 10:35AM EDT190.0074.100.000.000.00-10000.00%
FB200814C001950002020-07-28 3:32PM EDT195.0037.500.000.000.00-3400.00%
FB200814C002000002020-08-11 3:25PM EDT200.0059.000.000.000.00-48400.00%
FB200814C002050002020-08-11 2:02PM EDT205.0058.960.000.000.00-1600.00%
FB200814C002100002020-08-11 12:21PM EDT210.0055.020.000.000.00-2200.00%
FB200814C002125002020-08-06 1:13PM EDT212.5050.150.000.000.00-200.00%
FB200814C002150002020-08-10 9:36AM EDT215.0043.700.000.000.00-100.00%
FB200814C002175002020-08-11 2:02PM EDT217.5046.430.000.000.00-3800.00%
FB200814C002200002020-08-11 10:58AM EDT220.0044.280.000.000.00-900.00%
FB200814C002225002020-08-07 2:23PM EDT222.5037.100.000.000.00-200.00%
FB200814C002250002020-08-10 10:23AM EDT225.0040.550.000.000.00-700.00%
FB200814C002275002020-08-10 2:13PM EDT227.5035.000.000.000.00-4500.00%
FB200814C002300002020-08-11 3:26PM EDT230.0028.820.000.000.00-800.00%
FB200814C002325002020-08-10 11:33AM EDT232.5027.700.000.000.00-2000.00%
FB200814C002350002020-08-11 12:27PM EDT235.0030.000.000.000.00-200.00%
FB200814C002375002020-08-11 3:18PM EDT237.5021.350.000.000.00-2100.00%
FB200814C002400002020-08-11 3:58PM EDT240.0016.250.000.000.00-2800.00%
FB200814C002425002020-08-11 3:58PM EDT242.5013.900.000.000.00-7100.00%
FB200814C002450002020-08-11 3:51PM EDT245.0012.000.000.000.00-21200.00%
FB200814C002475002020-08-11 3:11PM EDT247.5010.730.000.000.00-4000.00%
FB200814C002500002020-08-11 3:59PM EDT250.007.900.000.000.00-5,41300.00%
FB200814C002525002020-08-11 3:58PM EDT252.506.100.000.000.00-24400.00%
FB200814C002550002020-08-11 3:59PM EDT255.004.900.000.000.00-1,24800.00%
FB200814C002575002020-08-11 3:59PM EDT257.503.800.000.000.00-2,16501.56%
FB200814C002600002020-08-11 3:59PM EDT260.002.760.000.000.00-15,71103.13%
FB200814C002625002020-08-11 3:59PM EDT262.502.070.000.000.00-13,48306.25%
FB200814C002650002020-08-11 3:59PM EDT265.001.600.000.000.00-35,66606.25%
FB200814C002675002020-08-11 3:59PM EDT267.501.180.000.000.00-9,714012.50%
FB200814C002700002020-08-11 3:59PM EDT270.000.940.000.000.00-30,269012.50%
FB200814C002725002020-08-11 3:59PM EDT272.500.710.000.000.00-7,100012.50%
FB200814C002750002020-08-11 3:59PM EDT275.000.590.000.000.00-25,994012.50%
FB200814C002800002020-08-11 3:59PM EDT280.000.400.000.000.00-22,315025.00%
FB200814C002850002020-08-11 3:59PM EDT285.000.280.000.000.00-11,308025.00%
FB200814C002900002020-08-11 3:59PM EDT290.000.190.000.000.00-14,275025.00%
FB200814C002950002020-08-11 3:57PM EDT295.000.140.000.000.00-5,732025.00%
FB200814C003000002020-08-11 3:59PM EDT300.000.130.000.000.00-9,756050.00%
FB200814C003050002020-08-11 3:56PM EDT305.000.120.000.000.00-3,399050.00%
FB200814C003100002020-08-11 3:57PM EDT310.000.100.000.000.00-1,575050.00%
FB200814C003150002020-08-11 3:56PM EDT315.000.070.000.000.00-578050.00%
FB200814C003200002020-08-11 3:54PM EDT320.000.060.000.000.00-878050.00%
FB200814C003250002020-08-11 3:49PM EDT325.000.060.000.000.00-501050.00%
FB200814C003300002020-08-11 3:52PM EDT330.000.050.000.000.00-261050.00%
FB200814C003350002020-08-11 3:54PM EDT335.000.030.000.000.00-1,069050.00%
FB200814C003400002020-08-11 3:58PM EDT340.000.030.000.000.00-217050.00%
FB200814C003450002020-08-11 3:56PM EDT345.000.020.000.000.00-174050.00%
FB200814C003500002020-08-11 3:05PM EDT350.000.010.000.000.00-184050.00%
FB200814C003550002020-08-11 1:52PM EDT355.000.020.000.000.00-515050.00%
FB200814C003600002020-08-11 3:40PM EDT360.000.010.000.000.00-238050.00%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB200814P001300002020-07-27 1:21PM EDT130.000.020.000.000.00--050.00%
FB200814P001350002020-07-27 10:55AM EDT135.000.040.000.000.00-3050.00%
FB200814P001400002020-07-29 1:18PM EDT140.000.030.000.000.00-1050.00%
FB200814P001450002020-07-29 3:28PM EDT145.000.030.000.000.00-6050.00%
FB200814P001500002020-08-11 12:58PM EDT150.000.020.000.000.00-1050.00%
FB200814P001550002020-07-31 3:10PM EDT155.000.010.000.000.00-1050.00%
FB200814P001600002020-08-07 1:33PM EDT160.000.010.000.000.00-1050.00%
FB200814P001650002020-08-07 2:02PM EDT165.000.080.000.000.00-1050.00%
FB200814P001700002020-08-07 10:21AM EDT170.000.050.000.000.00-10050.00%
FB200814P001750002020-08-07 2:52PM EDT175.000.010.000.000.00-1050.00%
FB200814P001800002020-08-10 10:23AM EDT180.000.020.000.000.00-20050.00%
FB200814P001850002020-08-07 10:12AM EDT185.000.010.000.000.00-1050.00%
FB200814P001900002020-08-11 3:19PM EDT190.000.010.000.000.00-7050.00%
FB200814P001950002020-08-10 2:25PM EDT195.000.010.000.000.00-3050.00%
FB200814P002000002020-08-11 3:51PM EDT200.000.020.000.000.00-17050.00%
FB200814P002050002020-08-11 3:51PM EDT205.000.030.000.000.00-73050.00%
FB200814P002075002020-08-10 9:37AM EDT207.500.020.000.000.00-13050.00%
FB200814P002100002020-08-11 3:31PM EDT210.000.050.000.000.00-18050.00%
FB200814P002125002020-08-11 3:57PM EDT212.500.070.000.000.00-68050.00%
FB200814P002150002020-08-11 3:58PM EDT215.000.100.000.000.00-117050.00%
FB200814P002175002020-08-11 3:49PM EDT217.500.110.000.000.00-154050.00%
FB200814P002200002020-08-11 3:52PM EDT220.000.150.000.000.00-123025.00%
FB200814P002225002020-08-11 3:58PM EDT222.500.150.000.000.00-208025.00%
FB200814P002250002020-08-11 3:59PM EDT225.000.180.000.000.00-120025.00%
FB200814P002275002020-08-11 3:58PM EDT227.500.220.000.000.00-187025.00%
FB200814P002300002020-08-11 3:58PM EDT230.000.280.000.000.00-693025.00%
FB200814P002325002020-08-11 3:59PM EDT232.500.350.000.000.00-495025.00%
FB200814P002350002020-08-11 3:58PM EDT235.000.400.000.000.00-678025.00%
FB200814P002375002020-08-11 3:59PM EDT237.500.510.000.000.00-533025.00%
FB200814P002400002020-08-11 3:59PM EDT240.000.620.000.000.00-1,464012.50%
FB200814P002425002020-08-11 3:59PM EDT242.500.810.000.000.00-953012.50%
FB200814P002450002020-08-11 3:59PM EDT245.001.030.000.000.00-5,182012.50%
FB200814P002475002020-08-11 3:59PM EDT247.501.400.000.000.00-1,957012.50%
FB200814P002500002020-08-11 3:59PM EDT250.001.950.000.000.00-10,86706.25%
FB200814P002525002020-08-11 3:59PM EDT252.502.730.000.000.00-5,11103.13%
FB200814P002550002020-08-11 3:59PM EDT255.003.900.000.000.00-10,60001.56%
FB200814P002575002020-08-11 3:59PM EDT257.505.100.000.000.00-8,07200.00%
FB200814P002600002020-08-11 3:59PM EDT260.006.900.000.000.00-11,26800.00%
FB200814P002625002020-08-11 3:59PM EDT262.508.500.000.000.00-4,52400.00%
FB200814P002650002020-08-11 3:58PM EDT265.0010.940.000.000.00-4,07800.00%
FB200814P002675002020-08-11 3:38PM EDT267.5012.840.000.000.00-76900.00%
FB200814P002700002020-08-11 3:56PM EDT270.0015.250.000.000.00-2,01700.00%
FB200814P002725002020-08-11 3:58PM EDT272.5017.500.000.000.00-1,16000.00%
FB200814P002750002020-08-11 3:57PM EDT275.0019.900.000.000.00-16300.00%
FB200814P002800002020-08-11 3:46PM EDT280.0023.250.000.000.00-34900.00%
FB200814P002850002020-08-11 11:22AM EDT285.0027.650.000.000.00-1100.00%
FB200814P002900002020-08-11 2:27PM EDT290.0029.150.000.000.00-100.00%
FB200814P002950002020-08-11 10:07AM EDT295.0035.980.000.000.00-200.00%
FB200814P003000002020-08-11 1:34PM EDT300.0036.000.000.000.00-1100.00%
FB200814P003050002020-08-11 11:41AM EDT305.0040.400.000.000.00-200.00%
FB200814P003100002020-08-11 2:27PM EDT310.0048.950.000.000.00-100.00%
FB200814P003200002020-08-07 9:39AM EDT320.0053.000.000.000.00-200.00%
FB200814P003250002020-08-07 11:33AM EDT325.0051.820.000.000.00-1000.00%
FB200814P003400002020-08-11 9:42AM EDT340.0079.950.000.000.00-400.00%
FB200814P003450002020-08-11 9:42AM EDT345.0084.600.000.000.00-100.00%
FB200814P003500002020-08-11 3:58PM EDT350.0094.300.000.000.00-2100.00%
FB200814P003550002020-08-11 3:58PM EDT355.0099.300.000.000.00-800.00%
FB200814P003600002020-08-11 9:40AM EDT360.00104.300.000.000.00-900.00%