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: 5:16PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210219C001250002020-11-16 2:01PM EST125.00152.35142.65144.650.00-34367.19%
FB210219C001300002020-11-09 1:52PM EST130.00156.25137.70139.650.00-3564.89%
FB210219C001350002020-11-12 2:52PM EST135.00141.35134.50136.350.00-343488.18%
FB210219C001400002020-09-29 8:46AM EST140.00121.68124.80125.300.00-5130.00%
FB210219C001450002020-11-13 11:39AM EST145.00130.65123.55124.800.00-21166.28%
FB210219C001500002020-11-05 9:39AM EST150.00140.02118.65119.850.00-1564.14%
FB210219C001550002020-09-25 8:58AM EST155.0096.15130.80131.350.00-38144.00%
FB210219C001600002020-11-16 2:02PM EST160.00117.70108.80110.800.00-21763.87%
FB210219C001650002020-11-20 9:43AM EST165.00107.00103.95105.850.00-11461.52%
FB210219C001700002020-11-05 9:33AM EST170.00106.2099.00100.200.00-25555.64%
FB210219C001750002020-11-11 10:33AM EST175.00104.2294.1595.350.00-13653.96%
FB210219C001800002020-11-19 3:39PM EST180.0094.4589.3090.500.00-62352.17%
FB210219C001850002020-11-11 2:07PM EST185.0081.8084.5085.75-11.15-12.00%11650.81%
FB210219C001900002020-11-20 2:41PM EST190.0084.1079.8080.950.00-15452.76%
FB210219C001950002020-11-23 2:00PM EST195.0075.6075.1076.30-13.55-15.20%82451.40%
FB210219C002000002020-11-23 3:19PM EST200.0072.0070.4571.65-2.84-3.79%2711849.86%
FB210219C002100002020-11-23 1:27PM EST210.0061.4061.4562.60-7.95-11.46%1261347.28%
FB210219C002200002020-11-23 10:11AM EST220.0050.6552.9053.80-8.45-14.30%320244.74%
FB210219C002300002020-11-23 1:21PM EST230.0044.5044.8545.75-3.57-7.43%1344743.40%
FB210219C002350002020-11-23 2:31PM EST235.0041.6141.0042.10-2.52-5.71%423743.19%
FB210219C002400002020-11-23 11:41AM EST240.0035.6737.3538.25-4.53-11.27%6847842.15%
FB210219C002450002020-11-23 3:13PM EST245.0035.3033.9534.75-1.47-4.00%517741.59%
FB210219C002500002020-11-23 2:50PM EST250.0031.0030.6031.55-1.00-3.12%444,82441.33%
FB210219C002550002020-11-23 1:58PM EST255.0028.0027.5528.40-1.25-4.27%386740.81%
FB210219C002600002020-11-23 3:56PM EST260.0024.7324.6025.50-1.27-4.88%401,17040.44%
FB210219C002650002020-11-23 3:56PM EST265.0022.0121.9022.65-1.21-5.21%39813,75639.82%
FB210219C002700002020-11-23 3:41PM EST270.0019.7019.4020.60-0.33-1.65%3483,36540.37%
FB210219C002750002020-11-23 3:59PM EST275.0017.6017.0517.80-0.10-0.56%1811,19739.14%
FB210219C002800002020-11-23 3:59PM EST280.0015.2515.0515.45-0.45-2.87%16,8282,49038.42%
FB210219C002850002020-11-23 3:36PM EST285.0013.5013.0013.65-0.30-2.17%2981,22138.40%
FB210219C002900002020-11-23 3:56PM EST290.0011.3011.2511.85-0.28-2.42%3442,36738.04%
FB210219C002950002020-11-23 3:52PM EST295.009.959.7010.20-0.35-3.40%965,41737.64%
FB210219C003000002020-11-23 3:23PM EST300.008.608.008.85+0.10+1.18%3271,75337.53%
FB210219C003100002020-11-23 3:32PM EST310.006.276.006.45+0.07+1.13%18016,65836.99%
FB210219C003200002020-11-23 3:54PM EST320.004.504.354.70-0.10-2.17%3132,03436.77%
FB210219C003300002020-11-23 3:59PM EST330.003.303.103.45+0.10+3.12%1811,43036.82%
FB210219C003400002020-11-23 3:34PM EST340.002.422.272.51-0.08-3.20%402,43036.88%
FB210219C003500002020-11-23 3:40PM EST350.001.801.691.86+0.07+4.05%947,71837.17%
FB210219C003600002020-11-23 2:27PM EST360.001.311.271.45-0.04-2.96%856237.89%
FB210219C003700002020-11-23 11:44AM EST370.000.970.981.13-0.05-4.90%229138.54%
FB210219C003800002020-11-23 2:37PM EST380.000.840.790.89-0.11-11.58%862939.21%
FB210219C003900002020-11-20 1:52PM EST390.000.670.640.960.00-116542.07%
FB210219C004000002020-11-18 3:22PM EST400.000.560.530.64-0.11-16.42%481941.35%
FB210219C004100002020-11-23 10:44AM EST410.000.470.430.55-0.01-2.08%421642.38%
FB210219C004200002020-11-18 10:40AM EST420.000.510.370.460.00-210743.16%
FB210219C004300002020-11-20 1:23PM EST430.000.370.350.430.00-110344.58%
FB210219C004400002020-11-23 1:58PM EST440.000.300.280.36-0.05-14.29%2042045.22%
FB210219C004600002020-11-19 2:41PM EST460.000.240.050.320.00-8513647.83%
FB210219C004800002020-11-23 1:16PM EST480.000.200.010.25-0.14-41.18%2517249.41%
FB210219C005000002020-11-20 2:50PM EST500.000.150.110.230.00-1526350.00%
FB210219C005200002020-11-20 3:50PM EST520.000.140.000.200.00-213153.66%
FB210219C005400002020-11-23 11:40AM EST540.000.120.060.18+0.02+20.00%18253.22%
FB210219C005600002020-11-20 10:25AM EST560.000.110.000.160.00-680453.42%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210219P001250002020-11-23 3:28PM EST125.000.150.000.21-0.03-16.67%115061.52%
FB210219P001300002020-11-17 10:31AM EST130.000.220.000.230.00-6617259.18%
FB210219P001350002020-11-03 2:02PM EST135.000.540.180.260.00-123561.04%
FB210219P001400002020-11-20 2:34PM EST140.000.250.030.300.00-18855.96%
FB210219P001450002020-11-23 1:49PM EST145.000.280.220.34-0.04-12.50%12257.03%
FB210219P001500002020-11-23 2:48PM EST150.000.330.290.38-0.06-15.38%811655.62%
FB210219P001550002020-11-18 1:49PM EST155.000.520.330.440.00-37853.91%
FB210219P001600002020-11-18 10:08AM EST160.000.590.430.520.00-35752.81%
FB210219P001650002020-11-10 12:37PM EST165.000.670.520.61-0.21-23.86%38551.47%
FB210219P001700002020-11-17 3:40PM EST170.000.820.610.720.00-514550.07%
FB210219P001750002020-11-20 3:59PM EST175.000.830.740.870.00-1988549.71%
FB210219P001800002020-11-23 2:01PM EST180.000.980.921.03+0.03+3.16%6736648.47%
FB210219P001850002020-11-20 12:29PM EST185.001.131.101.240.00-1257947.45%
FB210219P001900002020-11-23 3:49PM EST190.001.451.331.49-0.03-2.03%1130946.46%
FB210219P001950002020-11-23 12:18PM EST195.001.901.661.81+0.18+10.47%646445.65%
FB210219P002000002020-11-23 12:52PM EST200.002.242.012.18+0.19+9.27%1171,12744.81%
FB210219P002100002020-11-23 11:52AM EST210.003.032.943.90+0.06+2.02%851,86346.28%
FB210219P002200002020-11-23 3:52PM EST220.004.464.304.65+0.19+4.45%1221,03042.44%
FB210219P002300002020-11-23 3:46PM EST230.006.406.206.55+0.50+8.47%802,04941.33%
FB210219P002350002020-11-23 3:04PM EST235.007.517.307.75+0.77+11.42%1421,92340.91%
FB210219P002400002020-11-23 3:56PM EST240.009.008.659.80+0.45+5.26%1,5951,70342.11%
FB210219P002450002020-11-23 3:58PM EST245.0010.5210.1010.50+1.02+10.74%9474839.80%
FB210219P002500002020-11-23 3:58PM EST250.0012.2211.8012.35+0.66+5.71%731,68439.73%
FB210219P002550002020-11-23 3:58PM EST255.0014.1913.7014.25+0.85+6.37%691,91639.37%
FB210219P002600002020-11-23 3:58PM EST260.0016.2115.7517.25+1.21+8.07%5931,37840.81%
FB210219P002650002020-11-23 3:10PM EST265.0017.7818.0019.50+0.93+5.52%1022,22740.37%
FB210219P002700002020-11-23 3:12PM EST270.0020.1520.4522.00+0.18+0.90%583,43540.06%
FB210219P002750002020-11-23 3:06PM EST275.0023.1723.0524.70+1.34+6.14%411,03939.78%
FB210219P002800002020-11-23 3:57PM EST280.0026.4025.7527.60+1.11+4.39%741,24239.54%
FB210219P002850002020-11-23 12:09PM EST285.0031.2028.9029.75+4.45+16.64%163537.50%
FB210219P002900002020-11-23 10:28AM EST290.0034.6032.1533.00+4.48+14.87%843437.22%
FB210219P002950002020-11-13 3:23PM EST295.0032.3535.5536.400.00-250036.89%
FB210219P003000002020-11-23 10:07AM EST300.0040.1039.1540.00+3.42+9.32%61,11236.63%
FB210219P003100002020-11-17 11:00AM EST310.0041.5546.8047.550.00-49235.86%
FB210219P003200002020-11-23 10:16AM EST320.0057.2955.1056.05+3.65+6.80%417736.18%
FB210219P003300002020-11-11 12:03PM EST330.0066.2363.8064.80+7.23+12.25%111736.12%
FB210219P003400002020-11-19 2:37PM EST340.0069.4572.9573.900.00-1211836.19%
FB210219P003500002020-11-23 12:20PM EST350.0084.3982.1583.35-8.21-8.87%124636.83%
FB210219P003600002020-11-23 10:15AM EST360.0095.2091.7593.70+10.65+12.60%84941.37%
FB210219P003700002020-11-13 3:08PM EST370.0095.25101.50103.450.00-109642.93%
FB210219P003800002020-11-10 3:00PM EST380.00103.55111.25113.250.00-41344.47%
FB210219P003900002020-11-03 11:16AM EST390.00123.20121.10123.150.00-2246.36%
FB210219P004000002020-11-20 1:04PM EST400.00128.85131.05133.050.00-43548.11%
FB210219P004100002020-11-23 2:40PM EST410.00141.50141.10142.20+8.15+6.11%621243.41%
FB210219P004200002020-11-12 2:06PM EST420.00142.80150.90152.150.00-193944.80%
FB210219P004300002020-11-16 1:23PM EST430.00153.45160.85162.100.00-16346.09%
FB210219P004400002020-11-19 1:08PM EST440.00168.45170.10172.100.00-1447.93%
FB210219P004600002020-11-02 9:35AM EST460.00195.15190.05192.050.00--250.71%