U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
369.79+18.60 (+5.30%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210730C001700002021-07-19 12:15AM EDT170.00172.70199.00200.700.00--4239.84%
FB210730C001850002021-07-19 12:15AM EDT185.00165.70184.00185.700.00--2215.63%
FB210730C001900002021-07-19 12:15AM EDT190.00158.90179.00180.700.00--4207.81%
FB210730C001950002021-07-06 9:59AM EDT195.00145.57174.00175.700.00-818200.00%
FB210730C002050002021-07-23 11:40AM EDT205.00166.10164.00165.70+166.10-20185.55%
FB210730C002100002021-06-14 10:18AM EDT210.00124.51138.60140.100.00--10.00%
FB210730C002200002021-07-19 12:15AM EDT220.00131.63149.00150.700.00--7164.84%
FB210730C002250002021-07-19 9:53AM EDT225.00112.05144.00145.700.00-511158.20%
FB210730C002300002021-07-19 9:33AM EDT230.00105.05139.00140.700.00--1151.56%
FB210730C002350002021-06-14 9:31AM EDT235.00118.100.000.000.00-120.00%
FB210730C002400002021-07-19 3:40PM EDT240.0096.65129.00130.700.00-911139.06%
FB210730C002450002021-06-24 1:52PM EDT245.0098.43124.00125.700.00-62133.20%
FB210730C002500002021-07-23 9:30AM EDT250.00110.93119.00120.70+14.43+14.95%28126.95%
FB210730C002550002021-07-20 11:20AM EDT255.0085.55114.05115.700.00-13125.78%
FB210730C002600002021-07-21 10:17AM EDT260.0083.60109.05110.700.00-1011119.92%
FB210730C002650002021-07-20 9:34AM EDT265.0071.25104.05105.750.00-5252117.58%
FB210730C002700002021-07-23 2:12PM EDT270.00102.1699.05100.75+22.96+28.99%3411111.72%
FB210730C002750002021-07-23 2:09PM EDT275.0097.6094.2095.60+35.30+56.66%2323105.86%
FB210730C002800002021-07-23 11:10AM EDT280.0087.5589.0590.75+16.40+23.05%12,53199.90%
FB210730C002850002021-07-19 1:08PM EDT285.0052.0084.1085.800.00-1010999.02%
FB210730C002900002021-07-23 11:08AM EDT290.0078.1279.1080.80+16.66+27.11%240793.16%
FB210730C002950002021-07-23 1:15PM EDT295.0077.9574.1075.85+22.10+39.57%31689.06%
FB210730C003000002021-07-23 3:34PM EDT300.0070.7069.1570.80+20.35+40.42%186283.30%
FB210730C003050002021-07-22 3:19PM EDT305.0046.7564.2065.900.00-173581.54%
FB210730C003075002021-07-23 12:51PM EDT307.5066.3261.7063.45+25.87+63.96%11579.79%
FB210730C003100002021-07-23 2:38PM EDT310.0062.3259.7060.90+20.77+49.99%3510484.86%
FB210730C003125002021-07-23 11:11AM EDT312.5055.1556.7558.50+17.50+46.48%14475.78%
FB210730C003150002021-07-23 2:45PM EDT315.0057.4354.3055.95+20.34+54.84%2515772.75%
FB210730C003175002021-07-23 3:38PM EDT317.5053.4051.8553.60+18.59+53.40%521773.00%
FB210730C003200002021-07-23 2:45PM EDT320.0052.6449.3551.10+19.99+61.23%10925869.87%
FB210730C003225002021-07-23 2:37PM EDT322.5050.0047.2048.60+21.60+76.06%1177171.29%
FB210730C003250002021-07-23 3:29PM EDT325.0046.3244.5045.65+18.07+63.96%10921958.94%
FB210730C003275002021-07-23 3:38PM EDT327.5043.7542.0543.25+17.85+68.92%812958.40%
FB210730C003300002021-07-23 3:57PM EDT330.0040.5939.6540.85+16.59+69.13%72294058.01%
FB210730C003325002021-07-23 2:39PM EDT332.5040.7737.2538.50+18.77+85.32%2316657.72%
FB210730C003350002021-07-23 3:39PM EDT335.0036.7634.9036.20+16.63+82.61%25188657.74%
FB210730C003375002021-07-23 2:26PM EDT337.5035.8732.6533.90+17.45+94.73%10745157.93%
FB210730C003400002021-07-23 3:59PM EDT340.0031.6030.8031.65+15.00+90.36%9922,17560.33%
FB210730C003425002021-07-23 3:48PM EDT342.5029.3528.2029.45+14.30+95.02%32995757.67%
FB210730C003450002021-07-23 3:59PM EDT345.0027.4826.1027.30+14.07+104.92%1,2803,01057.74%
FB210730C003475002021-07-23 3:59PM EDT347.5025.2524.7525.25+13.40+113.08%6251,30161.00%
FB210730C003500002021-07-23 3:59PM EDT350.0023.2322.7523.25+12.60+118.53%6,5108,20360.67%
FB210730C003525002021-07-23 3:59PM EDT352.5021.4520.8521.35+12.05+128.19%1,1191,75160.57%
FB210730C003550002021-07-23 3:59PM EDT355.0019.5919.1019.55+11.45+140.66%2,4293,09460.78%
FB210730C003575002021-07-23 3:58PM EDT357.5017.7917.3017.80+10.64+148.81%1,3581,26060.41%
FB210730C003600002021-07-23 3:59PM EDT360.0016.1115.8016.00+10.01+164.10%28,0414,31360.30%
FB210730C003625002021-07-23 3:59PM EDT362.5014.4514.2014.65+9.28+179.50%3,73374860.69%
FB210730C003650002021-07-23 3:59PM EDT365.0013.0312.8513.20+8.63+196.14%12,9095,16060.96%
FB210730C003675002021-07-23 3:59PM EDT367.5011.6311.5011.85+7.93+214.32%3,3521,89860.95%
FB210730C003700002021-07-23 3:59PM EDT370.0010.5010.3010.55+7.40+238.71%24,86410,51160.97%
FB210730C003725002021-07-23 3:59PM EDT372.509.259.159.45+6.75+270.00%4,65691261.18%
FB210730C003750002021-07-23 3:59PM EDT375.008.258.258.30+6.15+292.86%20,3147,55261.43%
FB210730C003800002021-07-23 3:59PM EDT380.006.456.356.45+5.03+354.23%28,1663,12961.38%
FB210730C003850002021-07-23 3:59PM EDT385.004.904.904.95+3.91+394.95%14,7757,80761.77%
FB210730C003900002021-07-23 3:59PM EDT390.003.753.703.80+3.08+459.70%11,3981,26662.23%
FB210730C003950002021-07-23 3:59PM EDT395.002.852.762.87+2.38+506.38%7,0575,44562.63%
FB210730C004000002021-07-23 3:59PM EDT400.002.182.152.18+1.85+560.61%34,4334,36563.79%
FB210730C004050002021-07-23 3:59PM EDT405.001.641.561.64+1.39+556.00%3,88265864.23%
FB210730C004100002021-07-23 3:59PM EDT410.001.251.241.27+1.08+635.29%3,1262,03865.85%
FB210730C004150002021-07-23 3:59PM EDT415.000.960.950.96+0.84+700.00%1,7471,04966.89%
FB210730C004200002021-07-23 3:59PM EDT420.000.750.710.77+0.66+733.33%2,02630968.21%
FB210730C004250002021-07-23 3:59PM EDT425.000.610.600.61+0.56+1,120.00%83316370.22%
FB210730C004300002021-07-23 3:57PM EDT430.000.490.450.51+0.44+880.00%38220971.68%
FB210730C004350002021-07-23 3:59PM EDT435.000.420.370.41+0.37+740.00%29614573.39%
FB210730C004400002021-07-23 3:58PM EDT440.000.360.330.38+0.32+800.00%82119976.37%
FB210730C004450002021-07-23 3:59PM EDT445.000.290.260.30+0.26+866.67%20044777.54%
FB210730C004500002021-07-23 3:59PM EDT450.000.240.220.24+0.21+700.00%1,52352979.10%
FB210730C004550002021-07-23 3:59PM EDT455.000.230.190.23+0.19+475.00%512681.74%
FB210730C004600002021-07-23 3:53PM EDT460.000.220.180.22+0.17+340.00%29512384.77%
FB210730C004650002021-07-23 3:54PM EDT465.000.150.150.19+0.14+1,400.00%25411086.43%
FB210730C004700002021-07-23 3:32PM EDT470.000.170.150.17+0.17-168089.16%
FB210730C004750002021-07-23 3:42PM EDT475.000.150.130.16+0.12+400.00%310291.41%
FB210730C004800002021-07-23 3:39PM EDT480.000.140.120.15+0.13+1,300.00%2192293.75%
FB210730C004850002021-07-23 3:19PM EDT485.000.130.110.14+0.08+160.00%91196.09%
FB210730C004900002021-07-23 3:59PM EDT490.000.100.100.12+0.09+900.00%69239097.66%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210730P001700002021-07-23 2:33PM EDT170.000.010.000.010.00-484193.75%
FB210730P001750002021-07-15 10:54AM EDT175.000.020.000.040.00-6466209.38%
FB210730P001800002021-06-29 10:26AM EDT180.000.050.000.040.00--1201.56%
FB210730P001850002021-07-23 1:20PM EDT185.000.020.000.040.00-50217195.31%
FB210730P001900002021-07-22 9:30AM EDT190.000.010.000.040.00-1072187.50%
FB210730P001950002021-07-19 10:54AM EDT195.000.020.000.050.00-67184.38%
FB210730P002000002021-07-23 12:05PM EDT200.000.020.000.05-0.01-33.33%187178.13%
FB210730P002050002021-07-20 11:08AM EDT205.000.030.000.050.00-15170.31%
FB210730P002100002021-07-23 3:55PM EDT210.000.010.000.01-0.01-50.00%17137143.75%
FB210730P002150002021-07-21 10:44AM EDT215.000.030.010.030.00-70800154.69%
FB210730P002200002021-07-20 3:51PM EDT220.000.040.010.050.00-11265153.91%
FB210730P002250002021-07-23 11:48AM EDT225.000.010.000.05-0.02-66.67%1440145.31%
FB210730P002300002021-07-23 12:22PM EDT230.000.020.010.05-0.01-33.33%11232142.19%
FB210730P002350002021-07-23 12:22PM EDT235.000.020.010.03-0.01-33.33%11245131.25%
FB210730P002400002021-07-23 3:45PM EDT240.000.030.020.03-0.02-40.00%11176128.13%
FB210730P002450002021-07-23 3:13PM EDT245.000.030.020.04-0.03-50.00%6438124.22%
FB210730P002500002021-07-23 2:18PM EDT250.000.040.020.05-0.05-55.56%44210120.31%
FB210730P002550002021-07-23 3:49PM EDT255.000.030.030.05-0.05-62.50%70388116.41%
FB210730P002600002021-07-23 3:54PM EDT260.000.050.040.06-0.04-44.44%190250113.28%
FB210730P002650002021-07-23 3:59PM EDT265.000.060.050.07-0.07-53.85%307283109.77%
FB210730P002700002021-07-23 2:46PM EDT270.000.090.060.08-0.07-43.75%221665105.86%
FB210730P002750002021-07-23 3:57PM EDT275.000.080.070.09-0.11-57.89%83379101.95%
FB210730P002800002021-07-23 3:15PM EDT280.000.130.090.11-0.07-35.00%34342798.83%
FB210730P002850002021-07-23 2:03PM EDT285.000.130.110.13-0.12-48.00%6837395.31%
FB210730P002900002021-07-23 3:51PM EDT290.000.150.130.16-0.14-48.28%2,5242,87091.99%
FB210730P002950002021-07-23 3:46PM EDT295.000.180.160.19-0.18-50.00%2121,35488.48%
FB210730P003000002021-07-23 3:53PM EDT300.000.210.200.22-0.24-53.33%3,9494,50984.86%
FB210730P003050002021-07-23 3:55PM EDT305.000.250.230.26-0.34-57.63%5202,96780.86%
FB210730P003075002021-07-23 3:45PM EDT307.500.280.260.29-0.53-65.43%2991,13279.30%
FB210730P003100002021-07-23 3:59PM EDT310.000.300.300.32-0.48-61.54%5032,65777.83%
FB210730P003125002021-07-23 3:58PM EDT312.500.320.320.36-0.60-65.22%1872,90175.98%
FB210730P003150002021-07-23 3:42PM EDT315.000.410.360.39-0.62-60.19%8773,88974.17%
FB210730P003175002021-07-23 3:59PM EDT317.500.410.410.44-0.79-65.83%2261,30572.71%
FB210730P003200002021-07-23 3:59PM EDT320.000.480.470.50-1.00-67.57%1,8145,05871.34%
FB210730P003225002021-07-23 3:58PM EDT322.500.550.520.56-1.19-68.39%23687569.58%
FB210730P003250002021-07-23 3:59PM EDT325.000.620.610.64-1.40-69.31%1,5304,13968.41%
FB210730P003275002021-07-23 3:59PM EDT327.500.710.700.74-1.74-71.02%54091867.09%
FB210730P003300002021-07-23 3:59PM EDT330.000.810.810.86-2.09-72.07%3,6273,44765.92%
FB210730P003325002021-07-23 3:59PM EDT332.500.960.941.00-2.45-71.85%56469764.77%
FB210730P003350002021-07-23 3:59PM EDT335.001.171.121.17-2.85-70.90%3,2633,55363.89%
FB210730P003375002021-07-23 3:55PM EDT337.501.391.321.39-3.46-71.34%1,8061,59263.11%
FB210730P003400002021-07-23 3:59PM EDT340.001.611.611.64-3.87-70.62%4,0512,34162.60%
FB210730P003425002021-07-23 3:57PM EDT342.501.961.881.96-4.34-68.89%1,3521,66661.91%
FB210730P003450002021-07-23 3:59PM EDT345.002.272.252.38-5.08-69.12%2,5111,58961.72%
FB210730P003475002021-07-23 3:59PM EDT347.502.662.672.78-5.74-68.33%1,48962361.13%
FB210730P003500002021-07-23 3:59PM EDT350.003.223.153.30-6.28-66.11%5,8352,15860.79%
FB210730P003525002021-07-23 3:59PM EDT352.503.853.753.90-6.75-63.68%82940060.68%
FB210730P003550002021-07-23 3:59PM EDT355.004.504.404.55-7.52-62.56%3,49337660.36%
FB210730P003575002021-07-23 3:58PM EDT357.505.205.205.40-8.10-60.90%7339360.68%
FB210730P003600002021-07-23 3:59PM EDT360.006.106.056.25-8.79-59.03%5,11629960.56%
FB210730P003625002021-07-23 3:59PM EDT362.506.907.007.20-11.27-62.03%1,6873060.49%
FB210730P003650002021-07-23 3:59PM EDT365.008.118.058.30-10.29-55.92%2,5154360.61%
FB210730P003675002021-07-23 3:59PM EDT367.509.249.209.50-10.86-54.03%1,7832760.75%
FB210730P003700002021-07-23 3:59PM EDT370.0010.5210.4510.80-11.41-52.03%2,6753860.93%
FB210730P003725002021-07-23 3:58PM EDT372.5011.8011.8012.10-16.45-58.23%1,0101160.83%
FB210730P003750002021-07-23 3:59PM EDT375.0013.3013.2013.60-14.60-52.33%8922260.93%
FB210730P003800002021-07-23 3:59PM EDT380.0016.6016.4516.80-16.41-49.71%2502261.47%
FB210730P003850002021-07-23 3:35PM EDT385.0019.3919.8520.35-18.25-48.49%741261.54%
FB210730P003900002021-07-23 3:21PM EDT390.0023.1623.7024.15+23.16-41.44%67461.98%
FB210730P003950002021-07-23 3:10PM EDT395.0026.5027.1528.25-33.10-55.54%55259.86%
FB210730P004000002021-07-23 3:59PM EDT400.0032.0631.5532.60-19.50-37.82%733560.82%
FB210730P004050002021-07-23 1:19PM EDT405.0034.8735.8537.10+34.87-14060.21%
FB210730P004100002021-07-23 3:06PM EDT410.0039.9040.4541.70+39.90-16060.13%
FB210730P004150002021-07-23 2:45PM EDT415.0044.1745.1546.40+44.17-25059.74%
FB210730P004200002021-07-23 2:45PM EDT420.0048.9850.0051.20-32.02-39.53%21360.25%
FB210730P004250002021-07-23 3:59PM EDT425.0055.4654.9056.10-16.81-23.26%13561.52%
FB210730P004500002021-07-23 3:59PM EDT450.0080.1179.5581.25+80.11-6076.95%
FB210730P004600002021-07-23 10:16AM EDT460.0095.0589.5091.20-28.30-22.94%3080.86%
FB210730P004650002021-07-23 10:19AM EDT465.0099.5094.4596.15+99.50-1079.88%