U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.43-1.27 (-0.47%)
Al cierre: 4:00p.m. EST

268.65 +0.22 (0.08 %)
Fuera de horario: 5:27PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201218C000750002020-11-04 10:08AM EST75.00209.24192.30194.250.00-329242.97%
FB201218C000800002020-11-05 11:49AM EST80.00186.45187.30189.250.00-175231.25%
FB201218C000850002020-11-04 10:30AM EST85.00200.25182.30184.250.00-229220.31%
FB201218C000900002020-11-04 10:44AM EST90.00194.70177.30179.250.00-9144209.96%
FB201218C000950002020-11-04 12:26PM EST95.00192.40172.30174.250.00-1752200.29%
FB201218C001000002020-11-04 12:19PM EST100.00187.25168.05169.250.00-6104158.01%
FB201218C001050002020-11-05 10:03AM EST105.00189.15163.10164.250.00-236152.73%
FB201218C001100002020-11-10 3:54PM EST110.00162.05158.05159.250.00-863143.55%
FB201218C001150002020-11-10 2:35PM EST115.00155.95153.05154.250.00-15136.91%
FB201218C001200002020-11-06 3:49PM EST120.00168.65148.10149.250.00-153132.42%
FB201218C001250002020-11-04 2:42PM EST125.00162.20143.05144.250.00-540124.41%
FB201218C001300002020-11-12 10:37AM EST130.00147.80138.05139.250.00-356118.56%
FB201218C001350002020-11-10 2:27PM EST135.00135.70132.30134.300.00-321138.97%
FB201218C001400002020-11-04 12:27PM EST140.00147.40127.30129.300.00-1735132.42%
FB201218C001450002020-11-12 2:13PM EST145.00131.79123.15124.300.00-152106.25%
FB201218C001500002020-11-12 2:13PM EST150.00126.90118.10119.300.00-17799.71%
FB201218C001550002020-11-23 12:47PM EST155.00112.25113.10114.35-9.73-7.98%69495.80%
FB201218C001600002020-11-17 1:32PM EST160.00117.07108.15109.250.00-127789.65%
FB201218C001650002020-11-13 9:50AM EST165.00110.25103.15104.400.00-413887.99%
FB201218C001700002020-11-23 12:47PM EST170.0097.2798.2099.30-17.65-15.36%115182.28%
FB201218C001750002020-11-23 2:40PM EST175.0093.8093.1594.35-2.90-3.00%122177.64%
FB201218C001800002020-11-20 11:55AM EST180.0085.5088.2089.35-5.37-5.91%120873.97%
FB201218C001850002020-11-17 12:32PM EST185.0083.9082.4584.40-5.90-6.57%156383.45%
FB201218C001900002020-11-19 11:45AM EST190.0082.1577.5079.400.00-29052978.42%
FB201218C001950002020-11-20 2:29PM EST195.0077.7372.5074.450.00-357874.24%
FB201218C002000002020-11-23 9:40AM EST200.0068.6568.3069.55-2.05-2.90%101,06460.30%
FB201218C002050002020-11-18 2:40PM EST205.0069.4363.3564.550.00-2378356.49%
FB201218C002100002020-11-23 3:56PM EST210.0058.6258.5059.45-4.13-6.58%231,06552.66%
FB201218C002150002020-11-23 1:21PM EST215.0053.1153.6554.45-3.54-6.25%371,06255.18%
FB201218C002200002020-11-23 3:48PM EST220.0048.9348.8049.55-3.67-6.98%3671,12051.71%
FB201218C002250002020-11-20 2:25PM EST225.0048.4743.9545.800.00-301,56650.21%
FB201218C002300002020-11-23 12:13PM EST230.0037.4139.1040.80-5.14-12.08%61,37352.47%
FB201218C002350002020-11-20 2:10PM EST235.0034.0034.4037.00-4.13-10.83%11,83354.50%
FB201218C002400002020-11-23 1:21PM EST240.0029.5430.0030.80-3.59-10.84%51,78241.97%
FB201218C002450002020-11-23 3:48PM EST245.0025.7525.5526.95-2.87-10.03%452,40442.79%
FB201218C002500002020-11-23 3:46PM EST250.0021.7421.6022.15-1.76-7.49%744,14637.89%
FB201218C002550002020-11-23 3:43PM EST255.0017.8517.7018.25-2.45-12.07%804,43036.45%
FB201218C002600002020-11-23 3:58PM EST260.0014.4014.2514.80-1.48-9.32%1488,92235.65%
FB201218C002650002020-11-23 3:59PM EST265.0011.5510.8511.65-1.25-9.77%4816,01734.66%
FB201218C002700002020-11-23 3:55PM EST270.008.608.459.00-1.55-15.27%1,37611,88634.08%
FB201218C002750002020-11-23 3:59PM EST275.006.606.006.80-1.10-14.29%1,61112,18933.66%
FB201218C002800002020-11-23 3:57PM EST280.004.704.654.95-0.98-17.25%1,38324,47933.07%
FB201218C002850002020-11-23 3:59PM EST285.003.553.403.65-0.65-15.48%2,53218,36833.22%
FB201218C002900002020-11-23 3:58PM EST290.002.502.482.61-0.50-16.67%1,24814,19333.20%
FB201218C002950002020-11-23 3:59PM EST295.001.831.741.90-0.36-16.44%2,8203,77333.61%
FB201218C003000002020-11-23 3:59PM EST300.001.361.311.41-0.24-15.00%4,90425,23734.28%
FB201218C003050002020-11-23 3:59PM EST305.000.980.911.02-0.19-16.24%1,9363,55534.73%
FB201218C003100002020-11-23 3:52PM EST310.000.740.700.78-0.16-17.78%75812,68035.65%
FB201218C003150002020-11-23 3:42PM EST315.000.560.510.60-0.15-21.13%3561,56936.57%
FB201218C003200002020-11-23 3:57PM EST320.000.450.410.50-0.09-16.67%2734,68537.99%
FB201218C003250002020-11-23 3:57PM EST325.000.350.330.38-0.10-22.22%9151,50338.67%
FB201218C003300002020-11-23 3:36PM EST330.000.290.240.32-0.09-23.68%3068,16639.99%
FB201218C003350002020-11-23 3:14PM EST335.000.260.210.26-0.05-16.13%821,27540.97%
FB201218C003400002020-11-23 3:06PM EST340.000.220.150.24-0.06-21.43%653,79542.73%
FB201218C003450002020-11-23 2:30PM EST345.000.180.130.22-0.05-21.74%12529444.34%
FB201218C003500002020-11-23 3:55PM EST350.000.150.130.17-0.05-25.00%37910,16744.82%
FB201218C003550002020-11-23 2:35PM EST355.000.120.080.15-0.06-33.33%9019846.09%
FB201218C003600002020-11-23 3:24PM EST360.000.110.000.19-0.06-35.29%103,84549.56%
FB201218C003650002020-11-23 1:48PM EST365.000.090.020.12-0.06-40.00%2113848.54%
FB201218C003700002020-11-20 2:18PM EST370.000.100.000.10-0.04-28.57%189449.32%
FB201218C003750002020-11-23 1:47PM EST375.000.060.000.15-0.07-53.85%214253.66%
FB201218C003800002020-11-23 1:46PM EST380.000.060.000.08-0.04-40.00%1741751.47%
FB201218C003850002020-11-23 3:18PM EST385.000.060.000.07-0.04-40.00%14060452.34%
FB201218C003900002020-11-23 3:45PM EST390.000.060.010.13-0.02-25.00%156954.00%
FB201218C003950002020-11-13 12:25PM EST395.000.080.000.120.00-43254.69%
FB201218C004000002020-11-23 3:23PM EST400.000.040.040.11-0.04-50.00%582,35157.62%
FB201218C004050002020-11-23 3:06PM EST405.000.040.000.05-0.01-20.00%1014853.13%
FB201218C004100002020-11-19 3:08PM EST410.000.060.000.030.00-4477352.34%
FB201218C004150002020-11-23 3:24PM EST415.000.020.000.09-0.04-66.67%104258.98%
FB201218C004200002020-11-20 10:40AM EST420.000.050.000.040.00-3028656.25%
FB201218C004250002020-11-16 12:39PM EST425.000.050.000.060.00-104759.57%
FB201218C004300002020-11-20 3:05PM EST430.000.040.000.030.00-1027557.42%
FB201218C004350002020-11-23 1:15PM EST435.000.020.000.09-0.04-66.67%108664.65%
FB201218C004400002020-11-23 1:25PM EST440.000.020.010.05-0.02-50.00%5071063.67%
FB201218C004600002020-11-11 3:58PM EST460.000.050.000.080.00-40642370.31%
FB201218C004800002020-11-17 2:44PM EST480.000.020.000.080.00-4141375.39%
FB201218C005000002020-11-20 2:28PM EST500.000.030.000.010.00-170067.19%
FB201218C005200002020-11-04 12:43PM EST520.000.050.010.050.00-114482.42%
FB201218C005400002020-11-05 1:00PM EST540.000.060.000.050.00-11285.16%
FB201218C005600002020-11-11 9:57AM EST560.000.070.000.030.00-127685.16%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB201218P000750002020-10-30 1:49PM EST75.000.040.000.060.00-11141163.28%
FB201218P000800002020-10-30 2:11PM EST80.000.050.000.060.00-1322155.47%
FB201218P000850002020-11-23 9:40AM EST85.000.010.000.070.00-7260150.00%
FB201218P000900002020-11-13 2:29PM EST90.000.010.000.070.00-96388142.97%
FB201218P000950002020-11-20 11:34AM EST95.000.010.000.050.00-1347132.03%
FB201218P001000002020-11-04 10:00AM EST100.000.050.000.010.00-3533109.38%
FB201218P001050002020-11-06 3:01PM EST105.000.030.000.050.00-5036119.53%
FB201218P001100002020-11-20 1:13PM EST110.000.030.000.060.00-94556115.63%
FB201218P001150002020-11-18 1:23PM EST115.000.020.000.060.00-100272110.16%
FB201218P001200002020-11-05 2:30PM EST120.000.070.000.030.00-4523798.44%
FB201218P001250002020-11-10 12:32PM EST125.000.050.000.030.00-160793.75%
FB201218P001300002020-11-23 3:27PM EST130.000.020.000.030.00-2624989.06%
FB201218P001350002020-11-18 10:50AM EST135.000.050.000.070.00-116691.80%
FB201218P001400002020-11-23 2:38PM EST140.000.010.000.02-0.02-66.67%454578.13%
FB201218P001450002020-11-23 9:30AM EST145.000.050.000.05+0.03+150.00%455380.47%
FB201218P001500002020-11-23 3:27PM EST150.000.030.000.10-0.01-25.00%42,13981.64%
FB201218P001550002020-11-23 11:21AM EST155.000.050.000.040.00-944770.70%
FB201218P001600002020-11-23 12:47PM EST160.000.050.010.04-0.01-16.67%364868.36%
FB201218P001650002020-11-23 3:06PM EST165.000.040.000.05-0.03-42.86%15264364.45%
FB201218P001700002020-11-23 1:03PM EST170.000.070.000.06-0.01-12.50%464661.72%
FB201218P001750002020-11-23 3:57PM EST175.000.070.030.08-0.05-41.67%6987762.11%
FB201218P001800002020-11-23 2:07PM EST180.000.090.070.09-0.05-35.71%191,26560.74%
FB201218P001850002020-11-23 3:09PM EST185.000.110.070.18-0.06-35.29%21,12660.25%
FB201218P001900002020-11-23 3:58PM EST190.000.150.090.21-0.05-25.00%291,94357.72%
FB201218P001950002020-11-23 3:30PM EST195.000.170.120.24-0.07-29.17%321,07855.27%
FB201218P002000002020-11-23 3:37PM EST200.000.210.190.23-0.10-32.26%8324,65352.54%
FB201218P002050002020-11-23 3:47PM EST205.000.280.260.32-0.07-20.00%1203,37851.12%
FB201218P002100002020-11-23 3:57PM EST210.000.350.330.40-0.08-18.60%1522,50849.81%
FB201218P002150002020-11-23 1:53PM EST215.000.390.420.50-0.17-30.36%913,97847.66%
FB201218P002200002020-11-23 3:36PM EST220.000.570.540.59-0.12-17.39%2952,99944.97%
FB201218P002250002020-11-23 3:56PM EST225.000.760.710.76-0.14-15.56%2713,40043.04%
FB201218P002300002020-11-23 3:56PM EST230.000.970.940.98-0.15-13.39%6695,51641.11%
FB201218P002350002020-11-23 3:55PM EST235.001.301.241.44-0.18-12.16%6143,49240.59%
FB201218P002400002020-11-23 3:57PM EST240.001.771.631.85-0.23-11.50%1,2579,69538.66%
FB201218P002450002020-11-23 3:57PM EST245.002.402.262.46-0.24-9.09%9514,92637.18%
FB201218P002500002020-11-23 3:57PM EST250.003.353.153.50-0.08-2.33%1,3158,57536.87%
FB201218P002550002020-11-23 3:56PM EST255.004.554.254.55-0.07-1.52%8457,17935.34%
FB201218P002600002020-11-23 3:59PM EST260.005.975.806.10-0.18-2.93%1,60122,02434.64%
FB201218P002650002020-11-23 3:59PM EST265.007.797.758.00-0.21-2.63%9643,87933.88%
FB201218P002700002020-11-23 3:37PM EST270.0010.2010.0510.40+0.07+0.69%1,32316,63833.48%
FB201218P002750002020-11-23 3:40PM EST275.0013.0512.8013.25+0.25+1.95%3429,00533.23%
FB201218P002800002020-11-23 3:29PM EST280.0015.9515.8516.650.00-38319,34033.58%
FB201218P002850002020-11-23 1:42PM EST285.0019.9719.7520.40+0.60+3.10%2616,98134.00%
FB201218P002900002020-11-23 3:24PM EST290.0023.7023.4524.20+0.47+2.02%402,63733.30%
FB201218P002950002020-11-23 11:56AM EST295.0030.7427.7528.65+4.52+17.24%384534.64%
FB201218P003000002020-11-23 9:39AM EST300.0032.2132.0033.15+1.84+6.06%41,46235.44%
FB201218P003050002020-11-23 9:39AM EST305.0037.5035.9537.90+2.03+5.72%135537.21%
FB201218P003100002020-11-23 3:06PM EST310.0041.3040.7542.60+4.00+10.72%429138.05%
FB201218P003150002020-11-23 2:41PM EST315.0046.7546.5047.50+2.35+5.29%56340.20%
FB201218P003200002020-11-23 9:43AM EST320.0055.0050.7052.20+6.45+13.29%6046039.77%
FB201218P003250002020-11-23 11:48AM EST325.0060.0056.3057.25+5.49+10.07%35843.14%
FB201218P003300002020-11-23 10:16AM EST330.0064.2761.2562.15+5.07+8.56%2012544.43%
FB201218P003350002020-11-13 1:19PM EST335.0059.2566.0067.150.00-116646.97%
FB201218P003400002020-11-16 3:28PM EST340.0062.7070.9572.150.00-518249.46%
FB201218P003450002020-11-02 11:00AM EST345.0078.7575.9577.100.00-27751.07%
FB201218P003500002020-11-20 11:50AM EST350.0079.3579.5082.100.00-924953.42%
FB201218P003550002020-11-16 10:15AM EST355.0079.3084.5087.000.00-15353.81%
FB201218P003600002020-11-20 11:50AM EST360.0089.3589.4092.050.00-912356.98%
FB201218P003650002020-11-12 10:34AM EST365.0098.0594.3597.05+10.60+12.12%27659.16%
FB201218P003700002020-11-09 9:44AM EST370.0098.1099.35102.050.00-33961.28%
FB201218P003750002020-11-12 10:34AM EST375.00100.79105.10107.050.00-43163.35%
FB201218P003800002020-11-03 3:56PM EST380.0091.35110.10112.050.00-22465.38%
FB201218P003850002020-11-09 11:44AM EST385.0094.90114.35116.950.00-6565.04%
FB201218P003900002020-11-09 1:23PM EST390.00103.25119.35121.950.00-2666.94%
FB201218P003950002020-11-09 11:32AM EST395.00120.00124.35127.050.00-1671.29%
FB201218P004000002020-11-20 3:52PM EST400.00129.30130.05132.000.00-51371.97%
FB201218P004050002020-11-03 10:06AM EST405.00139.60135.05137.050.00-1175.05%
FB201218P004100002020-10-22 8:31AM EST410.00128.75139.85140.800.00-200.00%
FB201218P004150002020-11-03 9:49AM EST415.00152.60145.00147.000.00--077.39%
FB201218P004200002020-11-04 12:20PM EST420.00132.95150.00152.000.00-13079.15%
FB201218P004300002020-11-04 10:15AM EST430.00146.00160.00162.000.00-3082.57%
FB201218P004350002020-11-16 12:04AM EST435.00162.80165.00167.000.00---84.23%
FB201218P004400002020-11-04 12:22PM EST440.00152.80170.00172.000.00-1085.84%
FB201218P004600002020-11-09 3:40PM EST460.00178.20190.00192.000.00-93092.19%
FB201218P004800002020-11-18 2:16PM EST480.00206.80210.00212.000.00-20098.14%
FB201218P005000002020-11-16 12:51PM EST500.00223.20230.00232.000.00-400103.81%
FB201218P005200002020-11-16 12:04AM EST520.00249.90250.05251.950.00---107.52%
FB201218P005600002020-11-11 1:22PM EST560.00284.30290.00292.000.00-10119.24%