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

268.82 +0.39 (0.15 %)
Fuera de horario: 5:55PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210618C000050002020-11-12 2:30PM EST5.00271.55261.50265.500.00-220204.69%
FB210618C000100002020-09-29 2:48PM EST10.00252.50253.65254.550.00-250.00%
FB210618C000150002020-09-21 9:10AM EST15.00231.49265.80266.450.00--348533.69%
FB210618C000200002020-09-30 9:50AM EST20.00243.40243.60244.900.00-2160.00%
FB210618C000250002020-09-17 2:31PM EST25.00227.79240.70241.450.00-15190.00%
FB210618C000300002020-09-29 1:13PM EST30.00230.39233.10233.900.00-23530.00%
FB210618C000350002020-07-15 11:52AM EST35.00204.85224.95227.750.00-10110.00%
FB210618C000400002020-07-09 3:58PM EST40.00121.450.000.000.00---0.00%
FB210618C000450002020-09-02 1:08PM EST45.00255.80213.95216.500.00--30.00%
FB210618C000500002020-09-21 11:27AM EST50.00197.84231.05231.750.00-69222.36%
FB210618C000550002020-10-12 12:43PM EST55.00224.65221.55222.800.00-100181.58%
FB210618C000600002020-09-30 9:20AM EST60.00203.19203.10203.800.00-4100.00%
FB210618C000650002020-07-09 3:58PM EST65.00117.950.000.000.00-2-0.00%
FB210618C000700002020-09-28 12:52PM EST70.00186.70194.20195.200.00-120.00%
FB210618C000750002020-11-10 10:37AM EST75.00190.80206.50207.200.00-15169.64%
FB210618C000800002020-11-04 11:03AM EST80.00207.00186.80191.000.00-2674.95%
FB210618C000850002020-09-29 9:54AM EST85.00174.90179.40180.350.00-570.00%
FB210618C000900002020-11-10 9:50AM EST90.00180.00176.90181.000.00-113269.04%
FB210618C000950002020-11-10 12:25PM EST95.00176.95172.00176.000.00-325566.75%
FB210618C001000002020-11-17 9:35AM EST100.00176.00167.00171.000.00-11,49663.67%
FB210618C001050002020-07-09 3:58PM EST105.0071.250.000.000.00-71480.00%
FB210618C001100002020-11-20 1:28PM EST110.00162.19157.20161.400.00-115962.09%
FB210618C001150002020-11-20 11:10AM EST115.00156.35152.30156.350.00-14759.55%
FB210618C001200002020-11-16 9:54AM EST120.00156.60147.30151.500.00-316857.64%
FB210618C001250002020-11-17 1:47PM EST125.00151.75142.40146.500.00-25555.49%
FB210618C001300002020-10-26 1:11PM EST130.00147.80137.50141.850.00-1213354.93%
FB210618C001350002020-11-16 10:20AM EST135.00142.10132.70137.000.00-22453.76%
FB210618C001400002020-11-13 11:25AM EST140.00136.75127.80132.000.00-21,09151.61%
FB210618C001450002020-11-17 12:42PM EST145.00131.50122.80127.250.00-111050.01%
FB210618C001500002020-11-19 10:29AM EST150.00122.70118.00122.500.00-201,01259.47%
FB210618C001550002020-10-23 2:22PM EST155.00131.10116.20118.400.00-131455.96%
FB210618C001600002020-11-04 10:16AM EST160.00111.50108.50113.000.00-132655.84%
FB210618C001650002020-10-27 12:32PM EST165.00122.60103.90108.350.00-241654.35%
FB210618C001700002020-11-05 9:46AM EST170.00104.7599.20103.500.00-10059952.19%
FB210618C001750002020-11-23 9:44AM EST175.0096.3094.8099.00-25.70-21.07%155051.09%
FB210618C001800002020-11-20 3:34PM EST180.0094.8892.1094.250.00-594949.21%
FB210618C001850002020-11-17 3:54PM EST185.0095.1087.5588.600.00-548644.92%
FB210618C001900002020-11-20 11:21AM EST190.0085.9581.6084.250.00-564944.20%
FB210618C001950002020-11-18 12:15PM EST195.0085.8577.1080.000.00-154943.57%
FB210618C002000002020-11-23 3:44PM EST200.0075.2073.0075.95-1.16-1.52%73,49743.24%
FB210618C002050002020-11-23 12:24PM EST205.0070.4169.8571.80-3.90-5.25%271542.51%
FB210618C002100002020-11-20 3:16PM EST210.0070.0065.6067.800.00-61,02641.93%
FB210618C002150002020-11-23 12:05PM EST215.0061.4563.0563.90-4.45-6.75%242241.38%
FB210618C002200002020-11-23 1:24PM EST220.0059.1857.7060.20-2.50-4.05%121,65641.02%
FB210618C002250002020-11-19 9:33AM EST225.0058.0055.5556.500.00-21,37740.49%
FB210618C002300002020-11-23 12:30PM EST230.0051.8050.5053.05-2.30-4.25%318,57840.19%
FB210618C002350002020-11-19 3:40PM EST235.0052.8447.1049.700.00-1565439.87%
FB210618C002400002020-11-23 3:59PM EST240.0046.0044.2046.45-2.17-4.50%72,37239.52%
FB210618C002450002020-11-23 12:25PM EST245.0042.1540.9043.30-6.90-14.07%1921,28939.15%
FB210618C002500002020-11-23 10:31AM EST250.0038.9037.7541.60-2.46-5.95%63,49440.56%
FB210618C002550002020-11-19 10:34AM EST255.0039.6535.6037.500.00-107038.59%
FB210618C002600002020-11-23 3:53PM EST260.0034.3234.0034.75-0.93-2.64%435,54038.27%
FB210618C002650002020-11-23 3:16PM EST265.0032.4229.7032.20-0.58-1.76%6582238.04%
FB210618C002700002020-11-23 3:54PM EST270.0029.4028.8029.80-0.45-1.51%1944,71237.84%
FB210618C002750002020-11-23 3:06PM EST275.0027.2025.8527.40-1.15-4.06%3849837.48%
FB210618C002800002020-11-23 1:37PM EST280.0024.8023.5525.30-0.70-2.75%568,65837.34%
FB210618C002850002020-11-23 2:15PM EST285.0022.8521.4023.15-0.71-3.01%361,29236.99%
FB210618C002900002020-11-23 1:38PM EST290.0020.8020.4521.30-0.57-2.67%441,94536.87%
FB210618C002950002020-11-23 3:57PM EST295.0019.0018.8019.40-1.00-5.00%681,46736.54%
FB210618C003000002020-11-23 3:36PM EST300.0017.3016.0017.75-0.70-3.89%2156,50536.38%
FB210618C003050002020-11-23 12:02PM EST305.0015.8015.4516.15-0.80-4.82%51,11436.14%
FB210618C003100002020-11-23 3:57PM EST310.0014.2512.9014.65-0.85-5.63%2021,53035.89%
FB210618C003150002020-11-23 1:43PM EST315.0012.9211.1514.65-1.78-12.11%454237.55%
FB210618C003200002020-11-23 3:23PM EST320.0012.0010.0012.05-0.27-2.20%471,31435.53%
FB210618C003250002020-11-23 3:10PM EST325.0011.008.9510.90-0.20-1.79%455,31535.36%
FB210618C003300002020-11-23 10:09AM EST330.008.869.409.90-1.29-12.71%121,57135.28%
FB210618C003350002020-11-23 2:58PM EST335.008.758.358.95+0.06+0.69%1137735.16%
FB210618C003400002020-11-23 1:46PM EST340.007.756.658.10-0.65-7.74%131,15035.07%
FB210618C003450002020-11-20 3:36PM EST345.006.606.857.30-0.80-10.81%164034.96%
FB210618C003500002020-11-23 1:35PM EST350.006.356.156.600.00-722,95434.89%
FB210618C003550002020-11-20 3:18PM EST355.006.005.555.950.00-133534.82%
FB210618C003600002020-11-23 3:22PM EST360.005.295.006.30-0.11-2.04%372,32036.58%
FB210618C003650002020-11-23 3:06PM EST365.004.804.505.15-0.90-15.79%933235.36%
FB210618C003700002020-11-23 2:55PM EST370.004.304.054.40-0.10-2.27%246,06234.76%
FB210618C003750002020-11-23 11:02AM EST375.003.753.654.00-1.15-23.47%167634.80%
FB210618C003800002020-11-23 12:45PM EST380.003.303.303.60-0.25-7.04%191,63134.76%
FB210618C003900002020-11-20 2:26PM EST390.003.002.592.960.00-121634.82%
FB210618C004000002020-11-23 1:00PM EST400.002.332.302.46-0.02-0.85%773234.97%
FB210618C004100002020-11-23 9:35AM EST410.001.851.872.06-0.23-11.06%240635.18%
FB210618C004200002020-11-20 3:54PM EST420.001.641.581.750.00-6122935.47%
FB210618C004300002020-11-23 11:40AM EST430.001.301.341.51-0.43-24.86%88635.85%
FB210618C004400002020-11-23 12:51PM EST440.001.211.151.26+0.01+0.83%648135.97%
FB210618C004600002020-11-23 10:22AM EST460.000.820.870.97-0.14-14.58%24136.82%
FB210618C004800002020-11-23 3:05PM EST480.000.680.670.77+0.04+6.25%131837.71%
FB210618C005000002020-11-23 2:30PM EST500.000.570.550.64-0.03-5.00%2441838.76%
FB210618C005200002020-11-17 11:16AM EST520.000.600.450.540.00-51539.77%
FB210618C005400002020-11-23 1:05PM EST540.000.420.380.47-0.02-4.55%10640.85%
FB210618C005600002020-11-23 3:17PM EST560.000.380.330.43+0.03+8.57%2315442.11%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210618P000050002020-10-21 10:45AM EST5.000.010.000.050.00-20512184.38%
FB210618P000100002020-10-01 11:18AM EST10.000.010.000.100.00-31,076159.38%
FB210618P000150002020-10-02 2:53PM EST15.000.020.000.100.00-2239138.28%
FB210618P000200002020-10-20 2:11PM EST20.000.040.000.050.00-10448115.63%
FB210618P000250002020-10-19 10:09AM EST25.000.040.000.050.00-78201105.47%
FB210618P000300002020-10-16 8:41AM EST30.000.040.000.080.00-1243101.56%
FB210618P000350002020-11-12 12:10PM EST35.000.060.000.060.00-5037191.80%
FB210618P000400002020-10-07 9:41AM EST40.000.040.000.110.00-279090.63%
FB210618P000450002020-10-06 2:30PM EST45.000.040.000.000.00-83050.00%
FB210618P000500002020-09-17 2:10PM EST50.000.110.000.180.00-211984.18%
FB210618P000550002020-11-09 10:55AM EST55.000.100.020.070.00-1024474.22%
FB210618P000600002020-11-17 9:37AM EST60.000.050.010.080.00-1019870.12%
FB210618P000650002020-11-17 10:59AM EST65.000.060.000.090.00-517966.41%
FB210618P000700002020-11-17 3:36PM EST70.000.070.060.100.00-119466.80%
FB210618P000750002020-11-10 12:24PM EST75.000.140.020.110.00-1536962.11%
FB210618P000800002020-10-16 8:30AM EST80.000.260.070.190.00-5017563.67%
FB210618P000850002020-11-18 10:44AM EST85.000.100.010.140.00-126657.03%
FB210618P000900002020-11-09 1:06PM EST90.000.220.000.170.00-241055.08%
FB210618P000950002020-11-12 11:31AM EST95.000.250.000.200.00-3030353.42%
FB210618P001000002020-11-20 3:08PM EST100.000.250.150.230.00-688254.88%
FB210618P001050002020-11-16 2:19PM EST105.000.310.190.280.00-148753.71%
FB210618P001100002020-11-20 11:32AM EST110.000.350.220.330.00-1069952.30%
FB210618P001150002020-11-02 12:35PM EST115.000.610.110.390.00-168152.34%
FB210618P001200002020-11-23 10:11AM EST120.000.450.160.46-0.04-8.16%1299951.15%
FB210618P001250002020-11-16 10:38AM EST125.000.610.220.550.00-16199950.12%
FB210618P001300002020-11-17 3:28PM EST130.000.690.280.650.00-148849.07%
FB210618P001350002020-11-20 3:53PM EST135.000.720.650.770.00-2049148.12%
FB210618P001400002020-11-20 3:58PM EST140.000.880.790.900.00-11,13347.11%
FB210618P001450002020-11-11 11:36AM EST145.001.310.611.090.00-253246.46%
FB210618P001500002020-11-19 10:15AM EST150.001.300.901.29-0.18-12.16%53,15845.69%
FB210618P001550002020-11-19 11:13AM EST155.001.660.941.530.00-12,22545.00%
FB210618P001600002020-11-19 10:38AM EST160.001.951.161.810.00-122,14744.34%
FB210618P001650002020-11-20 10:00AM EST165.002.081.412.130.00-531,21143.70%
FB210618P001700002020-11-19 1:51PM EST170.002.471.722.480.00-233,77143.01%
FB210618P001750002020-11-23 3:06PM EST175.002.742.742.99-0.12-4.20%11,27842.76%
FB210618P001800002020-11-20 10:35AM EST180.003.303.203.450.00-83,30542.11%
FB210618P001850002020-11-19 10:36AM EST185.004.153.754.000.00-292,23241.57%
FB210618P001900002020-11-23 12:16PM EST190.004.784.404.70+0.43+9.89%2321,52141.27%
FB210618P001950002020-11-23 11:49AM EST195.005.705.155.40+0.48+9.20%121,56040.75%
FB210618P002000002020-11-23 2:38PM EST200.006.005.906.20+0.35+6.19%505,36240.30%
FB210618P002050002020-11-23 10:14AM EST205.007.305.907.15+0.65+9.77%1680639.99%
FB210618P002100002020-11-23 11:42AM EST210.008.806.958.15+1.30+17.33%862,49239.58%
FB210618P002150002020-11-23 10:12AM EST215.009.609.009.25+0.65+7.26%260439.18%
FB210618P002200002020-11-23 11:42AM EST220.0011.409.0010.65+1.45+14.57%555,41139.12%
FB210618P002250002020-11-20 3:34PM EST225.0012.5511.5512.00+1.30+11.56%72,21938.77%
FB210618P002300002020-11-23 11:49AM EST230.0014.1013.0513.55+1.75+14.17%127,50938.56%
FB210618P002350002020-11-23 10:16AM EST235.0015.6414.6015.10+1.39+9.75%171,99538.16%
FB210618P002400002020-11-23 11:16AM EST240.0017.8415.3516.85+1.74+10.81%5661,85537.88%
FB210618P002450002020-11-23 3:07PM EST245.0018.0217.2518.75+0.37+2.10%842,30837.63%
FB210618P002500002020-11-23 1:22PM EST250.0020.8619.3020.80+0.86+4.30%244,72737.41%
FB210618P002550002020-11-23 10:16AM EST255.0023.3521.2523.00+2.00+9.37%1026337.22%
FB210618P002600002020-11-23 2:11PM EST260.0025.2024.6025.35+1.85+7.92%425,94437.05%
FB210618P002650002020-11-23 12:12PM EST265.0028.6726.0027.75+2.17+8.19%1762236.77%
FB210618P002700002020-11-23 1:22PM EST270.0030.2827.7030.25+1.58+5.51%161,52636.46%
FB210618P002750002020-11-23 10:15AM EST275.0034.2032.3032.90+3.10+9.97%2571136.17%
FB210618P002800002020-11-23 10:07AM EST280.0035.7934.9535.75+1.19+3.44%32,95035.98%
FB210618P002850002020-11-23 12:12PM EST285.0039.8838.0038.70+3.59+9.89%361,43235.75%
FB210618P002900002020-11-20 1:40PM EST290.0039.2741.0041.750.00-11,93135.49%
FB210618P002950002020-11-19 10:56AM EST295.0042.9542.3044.950.00-12,32335.27%
FB210618P003000002020-11-23 10:29AM EST300.0049.9545.6548.30+4.24+9.28%255435.09%
FB210618P003050002020-11-09 10:43AM EST305.0041.0050.8551.750.00-334434.89%
FB210618P003100002020-11-17 12:57PM EST310.0051.1552.6557.000.00-1546136.95%
FB210618P003150002020-10-30 1:21PM EST315.0068.9556.2558.900.00-237134.39%
FB210618P003200002020-11-23 10:23AM EST320.0063.6060.0062.70+13.20+26.19%53,32234.24%
FB210618P003250002020-11-09 10:14AM EST325.0053.3565.7066.600.00-1348234.09%
FB210618P003300002020-11-09 10:01AM EST330.0058.2069.6570.550.00-846133.89%
FB210618P003350002020-11-23 1:31PM EST335.0074.0773.7074.65+3.64+5.17%224733.79%
FB210618P003400002020-11-17 1:37PM EST340.0072.1677.8578.800.00-321533.64%
FB210618P003450002020-11-10 12:26PM EST345.0082.1582.1083.000.00-36233.45%
FB210618P003500002020-11-05 11:58AM EST350.0067.8786.4087.300.00-27133.32%
FB210618P003550002020-10-30 2:22PM EST355.00101.8090.7591.700.00-12133.25%
FB210618P003600002020-11-20 10:52AM EST360.0093.7693.6096.150.00-14133.17%
FB210618P003650002020-11-02 10:08AM EST365.00103.6599.70100.650.00-14833.09%
FB210618P003700002020-10-30 2:05PM EST370.00115.65104.25105.200.00-1244133.01%
FB210618P003750002020-11-13 3:35PM EST375.00102.30108.85111.400.00-19836.74%
FB210618P003800002020-11-02 10:04AM EST380.00116.50113.35114.450.00-36732.91%
FB210618P003900002020-10-30 2:15PM EST390.00133.00121.50125.500.00-1017637.45%
FB210618P004000002020-10-28 8:40AM EST400.00130.05131.00135.100.00-11138.15%
FB210618P004100002020-11-10 2:27PM EST410.00141.25140.50144.700.00-102038.68%
FB210618P004200002020-10-28 9:46AM EST420.00151.35150.10154.500.00-104239.66%
FB210618P004300002020-10-29 10:57AM EST430.00152.10160.00164.500.00-204541.16%
FB210618P004400002020-10-20 12:10PM EST440.00173.65167.10168.250.00-10340.00%
FB210618P004800002020-10-26 2:50PM EST480.00205.00209.40213.900.00--145.83%