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

268.60 +0.17 (0.06 %)
Fuera de horario: 5:37PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210716C001250002020-11-10 11:55AM EST125.00147.23142.60146.950.00-2354.85%
FB210716C001300002020-10-26 11:45AM EST130.00150.75137.80142.000.00-2353.26%
FB210716C001350002020-10-26 2:36PM EST135.00143.40132.90137.350.00--1052.30%
FB210716C001450002020-10-26 11:20AM EST145.00137.40123.10127.600.00--158.87%
FB210716C001500002020-11-05 2:40PM EST150.00149.00118.50122.800.00-1956.92%
FB210716C001600002020-10-12 10:36AM EST160.00117.45119.25120.400.00-41070.84%
FB210716C001700002020-11-02 11:01AM EST170.00103.30100.00104.300.00-2651.26%
FB210716C001750002020-10-30 1:53PM EST175.0093.5095.3099.800.00-203950.07%
FB210716C001800002020-11-16 3:42PM EST180.00102.7091.1095.400.00-34249.06%
FB210716C001850002020-11-18 11:52AM EST185.0095.5086.8091.000.00-14547.96%
FB210716C001900002020-11-05 12:03PM EST190.00103.5082.5085.000.00-11843.25%
FB210716C001950002020-11-04 10:44AM EST195.0096.6178.9080.800.00-1942.65%
FB210716C002000002020-11-23 9:48AM EST200.0074.6074.2076.70-4.90-6.16%25742.10%
FB210716C002050002020-11-03 11:16AM EST205.0074.4471.8572.650.00-105441.51%
FB210716C002100002020-11-19 2:39PM EST210.0072.2867.9568.800.00-165641.14%
FB210716C002150002020-11-17 1:07PM EST215.0065.9064.1565.00-5.02-7.08%109440.69%
FB210716C002200002020-11-17 1:03PM EST220.0066.8760.5061.350.00-42940.33%
FB210716C002250002020-11-12 12:54PM EST225.0064.9955.3057.750.00-110239.89%
FB210716C002300002020-11-23 11:05AM EST230.0052.9552.5554.35-3.45-6.12%29439.60%
FB210716C002350002020-11-23 12:44PM EST235.0049.9249.0550.95-16.83-25.21%36039.15%
FB210716C002400002020-11-09 12:30PM EST240.0063.6546.0547.850.00-2621738.97%
FB210716C002450002020-11-10 3:21PM EST245.0050.1643.9044.750.00-532438.62%
FB210716C002500002020-11-23 2:00PM EST250.0041.4839.3541.90-0.52-1.24%11,09538.45%
FB210716C002600002020-11-23 3:03PM EST260.0036.5035.5536.35-1.45-3.82%331,69837.85%
FB210716C002700002020-11-23 2:22PM EST270.0030.8829.7031.35-1.47-4.54%919,08237.33%
FB210716C002800002020-11-23 3:54PM EST280.0026.4525.0526.85-0.55-2.04%1366036.86%
FB210716C002850002020-11-23 3:06PM EST285.0024.7523.1524.80-0.25-1.00%413136.65%
FB210716C002900002020-11-23 2:00PM EST290.0022.5321.2023.50-1.42-5.93%538037.19%
FB210716C002950002020-11-23 3:24PM EST295.0020.7020.4521.00-1.10-5.05%1713,96536.19%
FB210716C003000002020-11-23 3:21PM EST300.0019.3118.7519.30-0.39-1.98%581,06136.01%
FB210716C003050002020-11-20 2:22PM EST305.0018.6016.1518.750.00-2619037.09%
FB210716C003100002020-11-23 10:44AM EST310.0015.3914.0016.25-1.61-9.47%6541935.69%
FB210716C003150002020-11-20 11:44AM EST315.0015.1514.2514.850.00-1823435.50%
FB210716C003200002020-11-23 11:57AM EST320.0013.3012.0014.60-0.66-4.73%37,85136.68%
FB210716C003250002020-11-20 2:47PM EST325.0012.8510.0512.350.00-96,38435.16%
FB210716C003300002020-11-23 3:34PM EST330.0011.0010.7511.25-0.30-2.65%1077,57235.02%
FB210716C003350002020-11-23 12:25PM EST335.009.809.7510.20-0.90-8.41%824334.83%
FB210716C003400002020-11-20 3:36PM EST340.009.458.809.300.00-2820234.75%
FB210716C003450002020-11-23 2:41PM EST345.008.308.008.45-0.80-8.79%216734.64%
FB210716C003500002020-11-23 3:14PM EST350.007.667.257.70+0.11+1.46%542,19834.58%
FB210716C003600002020-11-23 3:24PM EST360.006.205.956.30-0.19-2.97%392134.35%
FB210716C003700002020-11-20 11:57AM EST370.004.684.855.25-0.62-11.70%170334.36%
FB210716C003800002020-11-19 3:49PM EST380.004.804.004.350.00-336434.33%
FB210716C003900002020-11-20 1:42PM EST390.003.653.303.600.00-68234.32%
FB210716C004000002020-11-20 12:06PM EST400.003.002.803.000.00-513234.38%
FB210716C004100002020-11-20 1:24PM EST410.002.512.342.540.00-115734.56%
FB210716C004200002020-11-23 2:41PM EST420.002.061.972.16-0.15-6.79%357334.77%
FB210716C004300002020-11-23 9:34AM EST430.001.641.701.85-0.29-15.03%217735.00%
FB210716C004400002020-11-23 1:13PM EST440.001.501.451.60-0.03-1.96%1136135.29%
FB210716C004600002020-11-03 3:11PM EST460.001.501.101.230.00-518835.97%
FB210716C004800002020-11-20 10:10AM EST480.000.940.860.980.00-311536.77%
FB210716C005000002020-11-23 11:10AM EST500.000.680.690.79-0.08-10.53%9112737.54%
FB210716C005200002020-11-20 11:49AM EST520.000.610.570.670.00-11538.49%
FB210716C005400002020-11-02 12:53PM EST540.000.720.480.560.00--4739.27%
FB210716C005600002020-11-23 11:02AM EST560.000.450.420.75-0.02-4.26%18242.63%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210716P001250002020-11-12 2:14PM EST125.000.790.290.660.00-5417848.44%
FB210716P001300002020-11-10 12:06PM EST130.001.140.670.780.00-15547.49%
FB210716P001350002020-10-28 1:28PM EST135.002.280.810.940.00-125746.78%
FB210716P001400002020-09-16 10:08AM EST140.002.630.000.000.00-12712.50%
FB210716P001450002020-10-30 11:25AM EST145.003.000.121.300.00-656945.12%
FB210716P001500002020-11-18 3:50PM EST150.002.820.911.540.00-159044.45%
FB210716P001550002020-11-04 3:20PM EST155.002.151.651.820.00-45868943.82%
FB210716P001600002020-11-11 12:39PM EST160.002.251.962.170.00-13743.35%
FB210716P001650002020-11-11 2:31PM EST165.002.722.322.510.00-23690942.65%
FB210716P001700002020-10-30 1:56PM EST170.002.742.752.940.00-20033242.13%
FB210716P001750002020-11-23 2:41PM EST175.003.313.203.40-0.14-4.06%255641.54%
FB210716P001800002020-11-11 3:01PM EST180.004.203.754.000.00-1018341.22%
FB210716P001850002020-11-23 9:30AM EST185.004.304.354.60-0.01-0.23%314940.69%
FB210716P001900002020-11-23 2:39PM EST190.005.155.055.35-0.20-3.74%180940.38%
FB210716P001950002020-11-20 2:01PM EST195.006.404.906.15+0.76+13.48%135939.99%
FB210716P002000002020-11-23 11:09AM EST200.007.304.707.05+0.75+11.45%549739.64%
FB210716P002050002020-11-23 9:39AM EST205.008.107.658.00+0.75+10.20%221,32639.22%
FB210716P002100002020-11-23 10:27AM EST210.009.467.859.10+1.11+13.29%117138.90%
FB210716P002150002020-11-23 11:07AM EST215.0010.559.9510.30+0.55+5.50%51,14638.58%
FB210716P002200002020-11-23 2:15PM EST220.0011.8711.3011.65+0.62+5.51%552,55338.34%
FB210716P002250002020-11-20 1:06PM EST225.0012.2512.7013.150.00-271,04238.15%
FB210716P002300002020-11-23 2:15PM EST230.0014.8713.3014.65+1.57+11.80%41,56737.80%
FB210716P002350002020-11-23 1:53PM EST235.0016.0915.0016.35+0.74+4.82%41,50937.56%
FB210716P002400002020-11-23 2:15PM EST240.0017.9017.6018.15+1.20+7.19%162,16637.30%
FB210716P002450002020-11-20 11:32AM EST245.0020.6518.7520.10+1.20+6.17%176137.07%
FB210716P002500002020-11-23 10:27AM EST250.0023.1021.5523.85+2.40+11.59%382,13038.94%
FB210716P002600002020-11-20 1:52PM EST260.0025.0026.0526.700.00-582,80236.40%
FB210716P002700002020-11-20 3:32PM EST270.0032.7031.0531.75+2.50+8.28%945735.98%
FB210716P002800002020-11-20 10:46AM EST280.0036.0536.5037.300.00-611535.58%
FB210716P002850002020-11-16 12:30PM EST285.0036.4539.5040.250.00-4835.37%
FB210716P002900002020-11-20 10:46AM EST290.0041.9042.5543.300.00-217435.14%
FB210716P002950002020-11-19 2:38PM EST295.0043.7045.8046.450.00-36634.89%
FB210716P003000002020-11-23 10:20AM EST300.0050.6549.0049.75+2.23+4.61%138934.69%
FB210716P003050002020-11-06 3:41PM EST305.0042.4552.4553.150.00-104934.48%
FB210716P003100002020-11-18 1:45PM EST310.0053.3555.9556.650.00-413434.26%
FB210716P003150002020-11-17 12:57PM EST315.0056.2059.4560.250.00-71934.04%
FB210716P003200002020-11-13 10:17AM EST320.0061.7063.2564.000.00-233033.88%
FB210716P003250002020-11-02 3:38PM EST325.0077.9567.0067.850.00-42733.74%
FB210716P003300002020-11-04 12:37PM EST330.0061.2570.9071.750.00-19633.55%
FB210716P003350002020-11-12 10:34AM EST335.0069.7574.9075.700.00-142133.30%
FB210716P003400002020-11-02 3:38PM EST340.0065.4378.9579.850.00-13933.24%
FB210716P003450002020-11-02 3:30PM EST345.0093.4583.1584.000.00-42833.06%
FB210716P003500002020-11-05 10:18AM EST350.0070.9587.3588.250.00-27832.93%
FB210716P003600002020-10-30 1:25PM EST360.00106.3596.0596.950.00-101732.70%
FB210716P003700002020-11-02 11:24AM EST370.00111.05104.95105.900.00-23332.53%
FB210716P003800002020-11-05 11:56AM EST380.0092.65112.35115.050.00-174432.40%
FB210716P003900002020-11-09 10:35AM EST390.00105.00121.80124.300.00-44432.14%
FB210716P004000002020-11-05 10:36AM EST400.00111.80131.25133.800.00-102632.21%
FB210716P004100002020-08-27 9:11AM EST410.00125.40156.85158.550.00-6759.59%
FB210716P004200002020-10-22 8:55AM EST420.00152.50150.80153.250.00-21233.14%
FB210716P004300002020-10-27 2:09PM EST430.00151.90160.20164.500.00-13138.65%
FB210716P004400002020-11-03 11:16AM EST440.00173.65170.00174.500.00-204340.02%
FB210716P004800002020-10-26 8:49AM EST480.00198.49209.50214.000.00--043.39%
FB210716P005000002020-11-02 11:01AM EST500.00233.80229.40233.950.00-10045.47%