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

268.71 +0.28 (0.10 %)
Fuera de horario: 5:20PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210115C000050002020-11-03 3:45PM EST5.00262.90262.25264.300.00-51,094597.66%
FB210115C000100002020-11-05 9:37AM EST10.00279.90258.05259.300.00-2131377.34%
FB210115C000150002020-11-05 11:15AM EST15.00262.50253.05255.100.00-3115375.98%
FB210115C000200002020-11-04 10:47AM EST20.00265.80248.05250.850.00-260361.72%
FB210115C000250002020-11-04 2:16PM EST25.00263.30243.05245.100.00-247303.13%
FB210115C000300002020-11-09 3:58PM EST30.00246.45238.05239.350.00-478245.90%
FB210115C000350002020-11-04 12:23PM EST35.00252.40233.10234.350.00-237230.66%
FB210115C000400002020-11-05 1:36PM EST40.00231.45228.10229.350.00-375215.43%
FB210115C000450002020-11-02 3:59PM EST45.00216.40223.10224.350.00-2041201.95%
FB210115C000500002020-11-09 1:16PM EST50.00237.20218.10219.350.00-3133190.04%
FB210115C000550002020-10-02 11:07AM EST55.00205.65207.70209.700.00-2490.00%
FB210115C000600002020-11-09 1:04PM EST60.00227.45208.10209.400.00-3187171.48%
FB210115C000650002020-11-11 11:25AM EST65.00210.70203.10204.400.00-233162.60%
FB210115C000700002020-11-05 11:19AM EST70.00206.70198.10199.400.00-2282154.30%
FB210115C000750002020-11-11 11:49AM EST75.00200.90193.10194.400.00-6144146.68%
FB210115C000800002020-10-30 10:26AM EST80.00183.05188.15189.400.00-4135141.02%
FB210115C000850002020-11-13 10:49AM EST85.00189.65183.10184.400.00-1127132.91%
FB210115C000900002020-11-10 3:02PM EST90.00185.20178.15179.400.00-21,689127.93%
FB210115C000950002020-08-06 2:53PM EST95.00171.20187.25189.250.00-1493286.11%
FB210115C001000002020-11-16 3:14PM EST100.00177.40167.40169.400.00-402,618136.38%
FB210115C001050002020-11-11 1:53PM EST105.00170.60163.15164.450.00-21,659112.01%
FB210115C001100002020-11-20 9:30AM EST110.00162.58158.20159.400.00-33,257106.84%
FB210115C001150002020-11-18 11:46AM EST115.00160.00153.20154.450.00-2500102.83%
FB210115C001200002020-11-11 3:42PM EST120.00156.60148.20149.450.00-21,43798.10%
FB210115C001250002020-11-09 12:10PM EST125.00150.00143.25144.450.00-1038394.38%
FB210115C001300002020-11-11 1:58PM EST130.00145.75138.30140.250.00-3776100.59%
FB210115C001350002020-11-20 1:01PM EST135.00136.90133.25135.300.00-362495.90%
FB210115C001400002020-11-18 1:18PM EST140.00135.34128.30130.300.00-51,75991.85%
FB210115C001450002020-11-19 11:30AM EST145.00128.40123.30124.600.00-179480.22%
FB210115C001500002020-11-23 12:16PM EST150.00116.65118.35119.60-6.07-4.95%33,54376.86%
FB210115C001550002020-11-23 2:47PM EST155.00113.94113.40114.65-6.28-5.22%21,85274.07%
FB210115C001600002020-11-23 3:11PM EST160.00110.27107.65109.65-0.29-0.26%52,26160.45%
FB210115C001650002020-11-23 12:47PM EST165.00102.80102.70104.70-8.60-7.72%11,44258.89%
FB210115C001700002020-11-23 3:11PM EST170.00100.3798.5099.75-3.95-3.79%75,25564.75%
FB210115C001750002020-11-23 10:49AM EST175.0091.9293.6094.75-8.48-8.45%12,49161.96%
FB210115C001800002020-11-23 3:12PM EST180.0090.5088.7590.50-1.31-1.43%211,04864.11%
FB210115C001850002020-11-23 10:10AM EST185.0082.2283.7585.75-5.63-6.41%53,77861.71%
FB210115C001900002020-11-20 2:42PM EST190.0083.3478.8580.850.00-34,83158.98%
FB210115C001950002020-11-20 2:42PM EST195.0078.4673.9576.000.00-33,50956.42%
FB210115C002000002020-11-23 3:36PM EST200.0069.1569.1570.85-4.35-5.92%2911,76753.00%
FB210115C002050002020-11-19 2:49PM EST205.0069.3864.3065.550.00-1014,76353.33%
FB210115C002100002020-11-23 3:56PM EST210.0059.7259.5560.70-2.63-4.22%236,31150.55%
FB210115C002150002020-11-23 3:49PM EST215.0055.0054.8555.95-3.22-5.53%272,86548.27%
FB210115C002200002020-11-23 9:51AM EST220.0048.7050.2551.35-6.61-11.95%555,02846.57%
FB210115C002250002020-11-23 3:53PM EST225.0045.9045.8046.70-3.34-6.78%93,56244.38%
FB210115C002300002020-11-23 3:04PM EST230.0042.1041.3542.45-2.90-6.44%288,50043.61%
FB210115C002350002020-11-23 11:22AM EST235.0037.1037.0538.20-3.97-9.67%82,30542.35%
FB210115C002400002020-11-23 3:36PM EST240.0033.3033.0033.90-3.59-9.73%1411,13840.52%
FB210115C002450002020-11-23 1:45PM EST245.0029.1529.1029.95-2.85-8.91%112,03239.40%
FB210115C002500002020-11-23 3:55PM EST250.0025.5025.4526.05-2.50-8.93%526,66237.95%
FB210115C002550002020-11-23 3:59PM EST255.0022.3021.9522.80-2.35-9.53%1733,88437.75%
FB210115C002600002020-11-23 3:58PM EST260.0018.9518.8519.65-1.45-7.11%14910,36037.18%
FB210115C002650002020-11-23 3:49PM EST265.0016.0015.9016.60-1.23-7.14%28012,74336.24%
FB210115C002700002020-11-23 3:56PM EST270.0013.7813.3013.95-0.72-4.97%8558,41935.66%
FB210115C002750002020-11-23 3:57PM EST275.0011.3011.0511.70-1.00-8.13%1,9565,95435.41%
FB210115C002800002020-11-23 3:59PM EST280.009.209.009.50-0.80-8.00%3,79643,01634.63%
FB210115C002850002020-11-23 3:47PM EST285.007.457.207.80-0.85-10.24%4503,35634.45%
FB210115C002900002020-11-23 3:59PM EST290.006.055.906.30-0.60-9.02%5917,81634.17%
FB210115C002950002020-11-23 3:59PM EST295.004.864.655.05-0.44-8.30%41013,41233.97%
FB210115C003000002020-11-23 3:59PM EST300.003.903.804.00-0.30-7.14%2,74227,90933.75%
FB210115C003050002020-11-23 3:49PM EST305.003.063.003.30-0.34-10.00%6404,26034.17%
FB210115C003100002020-11-23 3:58PM EST310.002.512.372.57-0.20-7.38%42315,69033.95%
FB210115C003150002020-11-23 3:56PM EST315.002.141.952.10-0.03-1.38%46537,37034.33%
FB210115C003200002020-11-23 3:07PM EST320.001.711.521.73-0.02-1.16%1055,71334.77%
FB210115C003250002020-11-23 3:58PM EST325.001.371.241.42-0.05-3.52%33515,46135.17%
FB210115C003300002020-11-23 3:46PM EST330.001.101.021.16-0.08-6.78%1343,19935.52%
FB210115C003350002020-11-23 2:51PM EST335.000.890.870.93-0.11-11.00%5836,77735.73%
FB210115C003400002020-11-23 3:56PM EST340.000.750.730.84-0.05-6.25%2761,59736.79%
FB210115C003450002020-11-23 1:00PM EST345.000.690.610.69-0.03-4.17%10899937.13%
FB210115C003500002020-11-23 3:57PM EST350.000.550.520.75-0.04-6.78%2495,70339.42%
FB210115C003550002020-11-23 2:03PM EST355.000.480.450.57-0.06-11.11%611,90739.11%
FB210115C003600002020-11-23 3:40PM EST360.000.430.400.51-0.06-12.24%8083939.92%
FB210115C003650002020-11-19 2:52PM EST365.000.460.340.460.00-1151040.72%
FB210115C003700002020-11-23 3:46PM EST370.000.360.300.55-0.02-5.26%7776443.43%
FB210115C003750002020-11-20 1:03PM EST375.000.340.260.320.00-670441.26%
FB210115C003800002020-11-23 3:38PM EST380.000.270.230.29-0.03-10.00%380542.04%
FB210115C003850002020-11-09 11:30AM EST385.000.370.210.330.00-126344.14%
FB210115C003900002020-11-19 9:47AM EST390.000.190.180.29-0.07-26.92%191844.63%
FB210115C003950002020-11-23 3:37PM EST395.000.200.160.28-0.07-25.93%245645.70%
FB210115C004000002020-11-23 3:30PM EST400.000.200.170.20-0.02-9.09%407,60344.87%
FB210115C004050002020-11-11 2:41PM EST405.000.290.130.190.00-11545.75%
FB210115C004100002020-11-23 10:31AM EST410.000.150.000.24-0.05-25.00%21,85848.34%
FB210115C004150002020-11-19 9:57AM EST415.000.170.000.230.00-15949.22%
FB210115C004200002020-11-23 3:18PM EST420.000.130.120.16-0.05-27.78%20683048.15%
FB210115C004250002020-11-20 2:36PM EST425.000.130.000.130.00-1248.05%
FB210115C004300002020-11-19 3:00PM EST430.000.150.000.200.00-537351.66%
FB210115C004400002020-11-23 2:15PM EST440.000.110.100.110.00-341,47150.20%
FB210115C004600002020-11-17 10:39AM EST460.000.100.070.100.00-115352.64%
FB210115C004800002020-11-23 1:33PM EST480.000.060.000.08-0.02-25.00%1471452.34%
FB210115C005000002020-11-20 10:02AM EST500.000.060.010.120.00-192358.01%
FB210115C005200002020-11-23 10:50AM EST520.000.060.010.11+0.01+20.00%42660.74%
FB210115C005400002020-11-16 12:20PM EST540.000.020.000.090.00-235962.11%
FB210115C005600002020-11-23 3:33PM EST560.000.030.020.03-0.01-25.00%441961.72%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210115P000050002020-11-12 2:19PM EST5.000.010.000.010.00-715,868312.50%
FB210115P000100002020-10-30 10:43AM EST10.000.040.000.010.00-11,743256.25%
FB210115P000150002020-11-16 9:40AM EST15.000.010.000.020.00-312,642234.38%
FB210115P000200002020-11-09 12:48PM EST20.000.010.000.040.00-250981223.44%
FB210115P000250002020-10-16 9:54AM EST25.000.010.000.050.00-21,072207.81%
FB210115P000300002020-11-11 9:34AM EST30.000.030.000.030.00-26,474182.81%
FB210115P000350002020-11-03 3:28PM EST35.000.010.000.080.00-12,406185.16%
FB210115P000400002020-11-17 9:32AM EST40.000.010.010.050.00-302,266167.97%
FB210115P000450002020-10-28 9:51AM EST45.000.050.000.070.00-571,048160.16%
FB210115P000500002020-11-09 2:33PM EST50.000.020.000.050.00-102,029146.09%
FB210115P000550002020-11-11 1:53PM EST55.000.010.000.040.00-25730135.16%
FB210115P000600002020-10-29 1:49PM EST60.000.040.000.080.00-6567135.94%
FB210115P000650002020-10-08 2:46PM EST65.000.060.000.070.00-6457127.34%
FB210115P000700002020-11-18 3:03PM EST70.000.020.010.030.00-5951114.84%
FB210115P000750002020-11-19 2:49PM EST75.000.020.010.030.00-1617109.38%
FB210115P000800002020-11-23 12:20PM EST80.000.040.010.020.00-331,640101.56%
FB210115P000850002020-11-23 10:07AM EST85.000.030.010.07+0.01+50.00%80430105.47%
FB210115P000900002020-11-23 10:05AM EST90.000.040.030.040.00-1302,26499.22%
FB210115P000950002020-11-23 10:48AM EST95.000.050.010.04-0.01-16.67%20297691.41%
FB210115P001000002020-11-23 2:43PM EST100.000.040.030.040.00-1,1918,35289.84%
FB210115P001050002020-11-23 10:27AM EST105.000.070.030.04-0.01-12.50%1112,07285.55%
FB210115P001100002020-11-23 12:39PM EST110.000.080.000.05+0.02+33.33%353,37878.91%
FB210115P001150002020-11-23 12:34PM EST115.000.090.000.06+0.03+50.00%891,33476.56%
FB210115P001200002020-11-20 11:11AM EST120.000.110.040.07+0.02+22.22%256,44377.34%
FB210115P001250002020-11-23 11:58AM EST125.000.120.030.09+0.02+20.00%827,23174.22%
FB210115P001300002020-11-23 11:47AM EST130.000.140.040.16+0.01+7.69%269,34974.80%
FB210115P001350002020-11-23 3:23PM EST135.000.110.050.12-0.06-35.29%10518,22469.92%
FB210115P001400002020-11-23 11:50AM EST140.000.170.070.12-0.01-5.56%16,76667.19%
FB210115P001450002020-11-23 10:12AM EST145.000.190.090.19+0.02+11.76%13,51866.89%
FB210115P001500002020-11-23 3:29PM EST150.000.170.100.17-0.02-10.53%119,27263.28%
FB210115P001550002020-11-23 10:47AM EST155.000.250.140.20-0.02-7.41%105,62361.72%
FB210115P001600002020-11-23 3:48PM EST160.000.230.060.23-0.04-14.81%68,60957.32%
FB210115P001650002020-11-23 9:42AM EST165.000.320.210.32+0.04+14.29%654,93458.79%
FB210115P001700002020-11-23 3:57PM EST170.000.300.200.31-0.04-11.76%3411,48355.27%
FB210115P001750002020-11-23 3:58PM EST175.000.380.300.42-0.07-15.56%386,04954.88%
FB210115P001800002020-11-23 3:17PM EST180.000.410.370.49-0.07-14.58%1613,43053.17%
FB210115P001850002020-11-23 12:11PM EST185.000.570.440.57-0.02-3.39%29,35351.37%
FB210115P001900002020-11-23 3:17PM EST190.000.580.550.66-0.10-14.71%1177,51150.54%
FB210115P001950002020-11-23 3:54PM EST195.000.740.660.78+0.01+1.37%95,40748.83%
FB210115P002000002020-11-23 3:48PM EST200.000.870.830.92-0.08-8.42%48812,09447.12%
FB210115P002050002020-11-23 3:49PM EST205.001.081.001.10-0.02-1.82%754,45645.56%
FB210115P002100002020-11-23 3:56PM EST210.001.341.241.37-0.01-0.74%1706,06444.45%
FB210115P002150002020-11-23 3:49PM EST215.001.631.501.68+0.09+5.84%802,98143.20%
FB210115P002200002020-11-23 3:45PM EST220.001.991.872.05-0.05-2.45%2996,98841.96%
FB210115P002250002020-11-23 3:35PM EST225.002.462.352.57-0.03-1.20%1764,64541.08%
FB210115P002300002020-11-23 3:35PM EST230.003.152.943.40+0.05+1.61%3059,03941.07%
FB210115P002350002020-11-23 3:49PM EST235.003.803.653.90+0.06+1.60%2883,27839.11%
FB210115P002400002020-11-23 3:47PM EST240.004.744.504.80+0.16+3.49%66611,95338.26%
FB210115P002450002020-11-23 3:57PM EST245.005.855.605.85+0.13+2.27%2622,61237.35%
FB210115P002500002020-11-23 3:59PM EST250.006.996.857.15-0.11-1.55%4236,99336.62%
FB210115P002550002020-11-23 3:56PM EST255.008.758.358.80+0.55+6.71%1947,69736.24%
FB210115P002600002020-11-23 3:59PM EST260.0010.4210.0011.30+0.42+4.20%1,6065,91937.39%
FB210115P002650002020-11-23 3:59PM EST265.0012.5412.1012.60+0.51+4.24%18711,68734.85%
FB210115P002700002020-11-23 3:57PM EST270.0014.9014.5515.05+0.88+6.28%2805,23334.53%
FB210115P002750002020-11-23 3:47PM EST275.0017.5517.0517.85+1.09+6.62%1635,31834.39%
FB210115P002800002020-11-23 3:46PM EST280.0020.8020.0520.80+0.70+3.48%51815,13033.96%
FB210115P002850002020-11-23 3:46PM EST285.0023.7723.2524.05+1.12+4.94%297,61533.62%
FB210115P002900002020-11-23 3:06PM EST290.0026.8026.7527.65+2.23+9.08%93,07433.57%
FB210115P002950002020-11-23 3:21PM EST295.0030.5030.6031.45+2.40+8.54%71,20133.46%
FB210115P003000002020-11-23 3:07PM EST300.0034.2534.6035.50+1.53+4.68%1111,61633.53%
FB210115P003050002020-11-23 10:51AM EST305.0041.1238.8039.75+3.51+9.33%115433.74%
FB210115P003100002020-11-23 2:41PM EST310.0043.5243.2044.20+5.12+13.33%467834.22%
FB210115P003150002020-11-23 12:11PM EST315.0050.5747.7548.70+4.77+10.41%2415434.49%
FB210115P003200002020-11-18 2:42PM EST320.0048.5052.1553.350.00-148635.06%
FB210115P003250002020-11-23 2:11PM EST325.0058.2056.8558.05+8.55+17.22%25935.56%
FB210115P003300002020-11-20 9:41AM EST330.0059.4361.6562.850.00-16736.37%
FB210115P003350002020-11-23 1:46PM EST335.0067.6566.7067.65+6.25+10.18%1310036.91%
FB210115P003400002020-11-23 11:09AM EST340.0074.0371.4073.30+5.43+7.92%110943.13%
FB210115P003450002020-11-05 11:25AM EST345.0070.7576.3578.150.00-1016644.13%
FB210115P003500002020-11-11 1:45PM EST350.0075.4081.2083.850.00-6036250.18%
FB210115P003550002020-11-04 12:51PM EST355.0084.3086.1588.050.00-16747.13%
FB210115P003600002020-11-11 9:59AM EST360.0083.5591.1093.000.00-3018548.54%
FB210115P003650002020-11-11 1:50PM EST365.0090.6596.1097.900.00-108849.50%
FB210115P003700002020-11-02 2:25PM EST370.0095.00100.95102.950.00-105351.55%
FB210115P003750002020-11-20 1:51PM EST375.00103.20105.90107.150.00-125445.36%
FB210115P003800002020-11-16 2:39PM EST380.00102.40110.90112.150.00-6015746.83%
FB210115P003850002020-11-20 2:41PM EST385.00112.65115.10117.150.00-16148.24%
FB210115P003900002020-11-20 10:31AM EST390.00119.15119.40122.100.00-16848.93%
FB210115P003950002020-11-23 2:10PM EST395.00127.00126.00127.00+2.20+1.76%207148.68%
FB210115P004000002020-11-20 10:02AM EST400.00129.80130.05132.050.00-1040450.83%
FB210115P004050002020-11-16 12:04AM EST405.00130.10135.05137.050.00--152.10%
FB210115P004100002020-10-20 10:22AM EST410.00146.15136.60137.350.00-821120.00%
FB210115P004150002020-11-04 9:51AM EST415.00136.05145.05147.050.00-81354.64%
FB210115P004200002020-11-03 12:45PM EST420.00152.10150.05152.050.00-1011155.86%
FB210115P004300002020-10-30 9:52AM EST430.00166.15160.05162.050.00-312158.25%
FB210115P004400002020-11-23 11:21AM EST440.00174.80170.95172.00+6.50+3.86%5037659.64%
FB210115P004800002020-11-13 11:31AM EST480.00205.30210.00212.000.00-4068.21%
FB210115P005000002020-11-11 1:35PM EST500.00224.60230.00232.000.00-2072.12%
FB210115P005200002020-11-17 3:38PM EST520.00244.70250.00251.950.00-20074.71%
FB210115P005400002020-11-17 9:32AM EST540.00263.90270.00272.000.00-5079.44%
FB210115P005600002020-11-23 2:00PM EST560.00291.60290.00292.00+10.45+3.72%2382.86%