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
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210820C001250002021-07-23 10:53AM EDT125.00241.69244.00245.65+17.68+7.89%123137.50%
FB210820C001300002021-07-23 12:20PM EDT130.00243.25239.00240.65+24.55+11.23%122132.81%
FB210820C001350002021-07-13 9:33AM EDT135.00213.95234.00235.650.00-211128.13%
FB210820C001400002021-06-30 10:49AM EDT140.00208.30229.00230.650.00-211123.44%
FB210820C001450002021-07-02 1:36PM EDT145.00208.85224.00225.650.00-1416119.14%
FB210820C001500002021-07-12 10:39AM EDT150.00201.70219.00220.700.00-17121.09%
FB210820C001550002021-07-22 9:54AM EDT155.00192.00214.00215.700.00-27116.80%
FB210820C001600002021-07-09 12:07PM EDT160.00189.30209.00210.700.00-115112.89%
FB210820C001650002021-07-06 10:33AM EDT165.00179.65204.00205.700.00-822108.98%
FB210820C001700002021-07-19 12:27PM EDT170.00166.70199.00200.700.00-211105.08%
FB210820C001750002021-07-23 1:01PM EDT175.00198.60194.00195.70+25.15+14.50%24101.56%
FB210820C001800002021-07-07 11:02AM EDT180.00161.10189.00190.700.00-21097.85%
FB210820C001850002021-07-20 9:30AM EDT185.00153.58184.05185.700.00-12797.85%
FB210820C001900002021-07-23 1:41PM EDT190.00182.00179.05180.70+23.30+14.68%11894.34%
FB210820C001950002021-07-15 11:52AM EDT195.00147.37174.05175.700.00-42790.82%
FB210820C002000002021-07-23 2:20PM EDT200.00171.45169.05170.70+33.97+24.71%15187.50%
FB210820C002050002021-07-21 11:22AM EDT205.00138.95164.05165.700.00-1884.18%
FB210820C002100002021-07-14 12:42PM EDT210.00139.39159.05160.750.00-15883.40%
FB210820C002150002021-06-30 10:34AM EDT215.00134.55154.05155.750.00-303180.27%
FB210820C002200002021-07-15 3:05PM EDT220.00123.94149.05150.750.00-15377.15%
FB210820C002250002021-07-23 2:19PM EDT225.00146.88144.05145.75+21.28+16.94%622474.02%
FB210820C002300002021-07-23 10:40AM EDT230.00137.50139.10140.75+16.80+13.92%22872.75%
FB210820C002350002021-07-22 11:46AM EDT235.00114.70134.10135.750.00-115269.73%
FB210820C002400002021-07-23 3:41PM EDT240.00130.61129.10130.80+22.01+20.27%130168.16%
FB210820C002450002021-06-29 1:34PM EDT245.00107.28124.10125.800.00-120065.23%
FB210820C002500002021-07-23 3:25PM EDT250.00121.10119.15120.80+29.90+32.79%733563.53%
FB210820C002550002021-07-23 1:41PM EDT255.00116.64114.15115.85+24.49+26.58%54461.62%
FB210820C002600002021-07-21 2:01PM EDT260.0085.09109.15110.850.00-5140458.79%
FB210820C002650002021-07-16 2:58PM EDT265.0077.44104.20105.900.00-579157.62%
FB210820C002700002021-07-23 1:27PM EDT270.00103.0099.20100.80+31.85+44.76%1228653.13%
FB210820C002750002021-07-23 1:08PM EDT275.0098.8794.2595.85+22.87+30.09%21554451.95%
FB210820C002800002021-07-23 1:45PM EDT280.0091.9789.3091.00+30.43+49.45%1026351.66%
FB210820C002850002021-07-23 2:49PM EDT285.0087.3084.3586.05+35.20+67.56%628361.33%
FB210820C002900002021-07-23 10:56AM EDT290.0078.0079.4081.05+15.90+25.60%141,62157.97%
FB210820C002950002021-07-23 3:13PM EDT295.0076.7474.5076.20+21.15+38.05%42,24656.03%
FB210820C003000002021-07-23 3:46PM EDT300.0070.3369.6071.05+17.73+33.71%16713,94551.34%
FB210820C003050002021-07-23 3:34PM EDT305.0066.2064.8566.40+18.45+38.64%185,41950.92%
FB210820C003100002021-07-23 3:44PM EDT310.0060.8360.0061.25+18.10+42.36%622,64446.41%
FB210820C003150002021-07-23 3:46PM EDT315.0055.8855.2056.50+17.09+44.06%889,90244.86%
FB210820C003175002021-07-20 1:03PM EDT317.5028.2552.6554.450.00-2345.97%
FB210820C003200002021-07-23 3:55PM EDT320.0051.3050.3551.65+16.45+47.20%1312,63742.42%
FB210820C003225002021-07-23 10:20AM EDT322.5045.5947.9549.75+14.91+48.60%1244.10%
FB210820C003250002021-07-23 3:57PM EDT325.0046.6545.6547.05+16.31+53.76%624,36341.24%
FB210820C003275002021-07-23 1:28PM EDT327.5047.7543.7044.85+23.51+96.99%212040.99%
FB210820C003300002021-07-23 3:58PM EDT330.0041.9641.1542.55+15.76+60.15%4024,78240.13%
FB210820C003325002021-07-23 12:12PM EDT332.5043.0538.8040.55+21.37+98.57%52840.51%
FB210820C003350002021-07-23 3:58PM EDT335.0038.3037.5538.15+16.22+73.46%5893,65539.01%
FB210820C003375002021-07-23 1:23PM EDT337.5038.5134.5536.30+17.66+84.70%2225139.64%
FB210820C003400002021-07-23 3:58PM EDT340.0033.6033.2033.75+14.30+74.09%1,19411,79037.43%
FB210820C003425002021-07-23 3:55PM EDT342.5031.4030.9532.15+13.69+77.30%3939438.61%
FB210820C003450002021-07-23 3:58PM EDT345.0029.9529.1529.90+13.90+86.60%5476,54937.32%
FB210820C003475002021-07-23 3:47PM EDT347.5027.3327.1528.15+12.63+85.92%3532837.55%
FB210820C003500002021-07-23 3:58PM EDT350.0025.7425.0025.95+12.47+93.97%2,2479,39136.20%
FB210820C003525002021-07-23 3:52PM EDT352.5024.0223.5024.10+12.10+101.51%299335.80%
FB210820C003550002021-07-23 3:55PM EDT355.0021.9321.8022.25+11.18+104.00%1,4733,59135.24%
FB210820C003575002021-07-23 3:54PM EDT357.5020.2020.0520.60+10.60+110.42%452335.08%
FB210820C003600002021-07-23 3:59PM EDT360.0018.9518.6519.00+10.38+121.12%4,2877,39234.88%
FB210820C003625002021-07-23 3:29PM EDT362.5017.8517.0517.50+10.20+133.33%42012834.75%
FB210820C003650002021-07-23 3:59PM EDT365.0016.0015.7016.05+9.23+136.34%2,7316,50234.57%
FB210820C003700002021-07-23 3:59PM EDT370.0013.1513.1013.40+7.85+148.11%6,1804,91434.30%
FB210820C003750002021-07-23 3:59PM EDT375.0011.0510.7511.10+7.01+173.51%5,3656,51834.17%
FB210820C003800002021-07-23 3:59PM EDT380.009.058.859.05+5.95+191.94%4,0136,05233.95%
FB210820C003850002021-07-23 3:58PM EDT385.007.367.207.40+5.00+211.86%3,0441,89034.06%
FB210820C003900002021-07-23 3:59PM EDT390.005.985.806.00+4.20+235.96%2,5722,24134.17%
FB210820C003950002021-07-23 3:58PM EDT395.004.854.704.85+3.50+259.26%1,3671,49834.38%
FB210820C004000002021-07-23 3:59PM EDT400.003.903.853.90+2.86+275.00%6,4655,23034.60%
FB210820C004050002021-07-23 3:54PM EDT405.003.103.053.20+2.31+292.41%8861,25535.14%
FB210820C004100002021-07-23 3:57PM EDT410.002.532.552.58+1.93+321.67%1,5001,30935.49%
FB210820C004150002021-07-23 3:19PM EDT415.002.112.032.11+1.59+305.77%21642236.01%
FB210820C004200002021-07-23 3:59PM EDT420.001.731.671.76+1.31+311.90%2,3201,04536.72%
FB210820C004250002021-07-23 3:57PM EDT425.001.431.391.47+1.08+308.57%27759637.40%
FB210820C004300002021-07-23 3:58PM EDT430.001.211.171.25+0.91+303.33%61871738.22%
FB210820C004350002021-07-23 3:59PM EDT435.001.071.001.06+0.82+328.00%37195938.97%
FB210820C004400002021-07-23 3:56PM EDT440.000.890.860.92+0.65+270.83%36469939.87%
FB210820C004450002021-07-23 3:51PM EDT445.000.760.730.81+0.57+300.00%4013440.83%
FB210820C004500002021-07-23 3:56PM EDT450.000.670.650.71+0.48+252.63%5421,57841.72%
FB210820C004550002021-07-23 2:59PM EDT455.000.710.550.63+0.40+129.03%384542.65%
FB210820C004600002021-07-23 3:50PM EDT460.000.530.520.55+0.42+381.82%6519643.41%
FB210820C004650002021-07-23 2:00PM EDT465.000.600.430.50+0.45+300.00%86544.43%
FB210820C004700002021-07-23 3:52PM EDT470.000.390.400.44+0.28+254.55%3365245.19%
FB210820C004750002021-07-23 3:23PM EDT475.000.400.340.41+0.13+48.15%396346.31%
FB210820C004800002021-07-23 2:59PM EDT480.000.410.300.37+0.16+64.00%2526947.17%
FB210820C004850002021-07-23 1:36PM EDT485.000.390.280.33+0.27+225.00%768147.90%
FB210820C004900002021-07-23 1:17PM EDT490.000.370.260.29+0.27+270.00%2421148.54%
FB210820C004950002021-07-23 11:51AM EDT495.000.310.250.26+0.24+342.86%266049.22%
FB210820C005000002021-07-23 3:59PM EDT500.000.240.220.24+0.16+200.00%1,66036750.15%
FB210820C005050002021-07-23 1:30PM EDT505.000.250.180.22+0.18+257.14%11213150.29%
FB210820C005100002021-07-23 2:18PM EDT510.000.200.160.20+0.13+185.71%7810950.98%
FB210820C005150002021-07-16 1:21PM EDT515.000.070.130.220.00-101452.15%
FB210820C005200002021-07-23 3:21PM EDT520.000.150.130.21+0.12+400.00%12953.22%
FB210820C005250002021-07-23 3:14PM EDT525.000.140.130.15+0.08+133.33%154953.32%
FB210820C005300002021-07-23 3:12PM EDT530.000.120.110.14+0.07+140.00%2719553.81%
FB210820C005400002021-07-23 3:01PM EDT540.000.120.100.12+0.08+200.00%3116655.47%
FB210820C005500002021-07-23 3:24PM EDT550.000.080.070.10+0.04+100.00%92694956.25%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210820P001250002021-07-16 11:22AM EDT125.000.020.000.030.00-205997128.13%
FB210820P001300002021-06-30 3:33PM EDT130.000.030.000.040.00-147357126.56%
FB210820P001350002021-06-30 3:33PM EDT135.000.020.000.040.00-465465121.88%
FB210820P001400002021-07-16 3:03PM EDT140.000.010.000.040.00-250117.97%
FB210820P001450002021-07-14 11:55AM EDT145.000.020.000.040.00-5127114.06%
FB210820P001500002021-07-23 11:55AM EDT150.000.020.010.04-0.02-50.00%50505111.72%
FB210820P001550002021-07-14 11:55AM EDT155.000.030.000.040.00-765106.25%
FB210820P001600002021-07-22 3:56PM EDT160.000.030.020.050.00-4239107.42%
FB210820P001650002021-07-19 9:30AM EDT165.000.050.000.050.00-2243100.78%
FB210820P001700002021-07-09 11:53AM EDT170.000.050.000.050.00-110996.88%
FB210820P001750002021-07-22 9:58AM EDT175.000.030.000.060.00-612695.31%
FB210820P001800002021-07-09 10:12AM EDT180.000.070.000.060.00-1012691.80%
FB210820P001850002021-07-19 3:54PM EDT185.000.080.010.060.00-510389.84%
FB210820P001900002021-07-22 3:31PM EDT190.000.040.010.070.00-2310887.50%
FB210820P001950002021-07-23 2:28PM EDT195.000.030.030.05-0.02-40.00%30613984.38%
FB210820P002000002021-07-23 3:17PM EDT200.000.050.020.05-0.01-16.67%782,40580.47%
FB210820P002050002021-07-23 3:16PM EDT205.000.060.020.06-0.05-45.45%23168878.13%
FB210820P002100002021-07-23 10:49AM EDT210.000.050.000.08-0.03-37.50%120875.39%
FB210820P002150002021-07-23 11:03AM EDT215.000.030.030.09-0.06-66.67%101,94475.39%
FB210820P002200002021-07-23 2:33PM EDT220.000.080.030.08-0.09-52.94%616071.68%
FB210820P002250002021-07-23 2:33PM EDT225.000.080.010.09-0.05-38.46%1762868.16%
FB210820P002300002021-07-23 1:03PM EDT230.000.050.080.10-0.11-68.75%4978569.53%
FB210820P002350002021-07-23 10:04AM EDT235.000.090.050.12-0.21-70.00%1160866.21%
FB210820P002400002021-07-23 1:12PM EDT240.000.080.060.13-0.16-66.67%1261964.26%
FB210820P002450002021-07-23 12:03PM EDT245.000.110.100.14-0.12-52.17%1961,17363.09%
FB210820P002500002021-07-23 3:39PM EDT250.000.150.140.15-0.11-42.31%3291,70661.72%
FB210820P002550002021-07-23 3:47PM EDT255.000.160.150.17-0.15-48.39%9694559.57%
FB210820P002600002021-07-23 3:41PM EDT260.000.180.170.19-0.15-45.45%1461,32957.67%
FB210820P002650002021-07-23 3:35PM EDT265.000.210.190.21-0.17-44.74%6782,03155.66%
FB210820P002700002021-07-23 3:35PM EDT270.000.240.220.24-0.21-46.67%804,08953.91%
FB210820P002750002021-07-23 3:44PM EDT275.000.260.250.27-0.24-48.00%4832,30152.00%
FB210820P002800002021-07-23 3:33PM EDT280.000.300.290.32-0.31-50.82%2992,33750.39%
FB210820P002850002021-07-23 3:50PM EDT285.000.350.330.37-0.43-55.13%492,50449.02%
FB210820P002900002021-07-23 3:58PM EDT290.000.430.400.44-0.43-50.00%2584,24447.53%
FB210820P002950002021-07-23 3:47PM EDT295.000.510.470.52-0.54-51.43%1583,28845.97%
FB210820P003000002021-07-23 3:57PM EDT300.000.610.570.62-0.69-53.08%56911,82144.48%
FB210820P003050002021-07-23 3:57PM EDT305.000.740.730.75-0.88-54.32%56317,64643.09%
FB210820P003100002021-07-23 3:58PM EDT310.000.900.880.92-1.10-55.00%9385,64541.82%
FB210820P003150002021-07-23 3:58PM EDT315.001.101.071.14-1.43-56.52%1,0499,01940.65%
FB210820P003175002021-07-23 2:48PM EDT317.501.231.201.27-1.63-56.99%9120740.09%
FB210820P003200002021-07-23 3:59PM EDT320.001.381.351.42-1.87-57.54%2,1447,47539.55%
FB210820P003225002021-07-23 3:31PM EDT322.501.551.521.59-2.59-62.56%19616139.04%
FB210820P003250002021-07-23 3:50PM EDT325.001.751.701.79-2.31-56.90%1,1674,12538.59%
FB210820P003275002021-07-23 2:43PM EDT327.501.951.912.01-2.65-57.61%21011338.12%
FB210820P003300002021-07-23 3:58PM EDT330.002.202.162.26-2.92-57.03%2,39614,19937.68%
FB210820P003325002021-07-23 3:24PM EDT332.502.442.432.55-3.31-57.57%49823737.31%
FB210820P003350002021-07-23 3:57PM EDT335.002.822.782.87-3.56-55.80%3,0774,56636.91%
FB210820P003375002021-07-23 3:30PM EDT337.503.153.103.25-4.01-56.01%40640236.62%
FB210820P003400002021-07-23 3:58PM EDT340.003.543.453.65-4.51-56.02%2,1067,57336.26%
FB210820P003425002021-07-23 3:59PM EDT342.504.013.904.10-4.90-54.99%12683935.92%
FB210820P003450002021-07-23 3:57PM EDT345.004.514.404.60-5.48-54.85%1,9771,80135.60%
FB210820P003475002021-07-23 3:59PM EDT347.505.054.955.20-5.90-53.88%32624335.44%
FB210820P003500002021-07-23 3:59PM EDT350.005.705.655.80-6.34-52.66%2,3584,94935.10%
FB210820P003525002021-07-23 3:52PM EDT352.506.336.256.50-7.02-52.58%12416434.89%
FB210820P003550002021-07-23 3:59PM EDT355.007.007.007.30-7.50-51.72%4621,42534.80%
FB210820P003575002021-07-23 3:18PM EDT357.508.007.908.10-8.35-51.07%281934.51%
FB210820P003600002021-07-23 3:59PM EDT360.008.858.809.05-8.85-50.00%1,1771,01834.45%
FB210820P003625002021-07-23 3:12PM EDT362.509.549.8010.05+9.54-342034.34%
FB210820P003650002021-07-23 3:59PM EDT365.0010.9510.8511.10-12.80-53.89%96243334.16%
FB210820P003700002021-07-23 3:58PM EDT370.0013.2013.1513.50-10.95-45.34%1,06114534.02%
FB210820P003750002021-07-23 3:52PM EDT375.0015.8015.9016.30-24.65-60.94%2549534.16%
FB210820P003800002021-07-23 3:44PM EDT380.0018.7918.9019.30-13.36-41.56%6647434.06%
FB210820P003850002021-07-23 3:31PM EDT385.0021.9222.3022.65-27.18-55.36%1441934.18%
FB210820P003900002021-07-23 3:53PM EDT390.0026.0525.6526.40-17.65-40.39%39320834.74%
FB210820P003950002021-07-23 1:52PM EDT395.0028.8429.5030.60-25.86-47.28%103636.08%
FB210820P004000002021-07-23 2:11PM EDT400.0032.6633.4034.55-23.71-42.06%285036.13%
FB210820P004050002021-07-23 12:00PM EDT405.0034.3037.6039.00-29.95-46.61%23337.38%
FB210820P004100002021-07-15 9:54AM EDT410.0067.3541.9543.000.00-31036.40%
FB210820P004150002021-07-23 1:37PM EDT415.0045.8046.5547.50-28.40-38.27%421636.90%
FB210820P004200002021-07-21 12:32PM EDT420.0075.9251.3552.100.00-13537.44%
FB210820P004250002021-07-23 12:13PM EDT425.0054.8555.5557.35-28.15-33.92%51141.25%
FB210820P004300002021-07-16 11:04AM EDT430.0089.3060.3562.150.00-11942.58%
FB210820P004350002021-07-16 2:13PM EDT435.0093.2565.2067.000.00-41244.02%
FB210820P004400002021-06-21 9:37AM EDT440.0098.0097.0599.450.00-114131.65%
FB210820P004450002021-07-09 12:35PM EDT445.0094.0575.0076.750.00-11146.79%
FB210820P004500002021-07-06 11:00AM EDT450.0098.2079.9081.650.00-1548.17%
FB210820P004550002021-07-08 1:44PM EDT455.00105.2084.8586.550.00-2949.44%
FB210820P004600002021-06-18 3:48PM EDT460.00129.10118.35119.550.00-222146.34%
FB210820P004650002021-06-21 9:46AM EDT465.00135.74122.00124.850.00-113147.93%
FB210820P004700002021-07-20 10:03AM EDT470.00133.4099.70101.400.00-12153.97%
FB210820P004750002021-06-29 10:32AM EDT475.00125.35104.65106.350.00-102255.35%
FB210820P004800002021-07-08 3:08PM EDT480.00134.40109.60111.300.00-10956.65%
FB210820P004850002021-06-29 10:58AM EDT485.00135.05114.60116.250.00-3357.91%
FB210820P004900002021-07-20 10:37AM EDT490.00151.65119.55121.250.00-223159.62%
FB210820P004950002021-07-23 10:26AM EDT495.00128.40124.55126.20-26.30-17.00%12560.77%
FB210820P005000002021-07-15 10:41AM EDT500.00158.64129.50131.200.00-2262.43%
FB210820P005100002021-07-19 9:33AM EDT510.00175.20139.45141.150.00-1165.08%
FB210820P005150002021-07-23 2:20PM EDT515.00143.70144.45146.15+143.70-3066.65%
FB210820P005250002021-07-23 12:08PM EDT525.00152.50154.45156.10-37.05-19.55%9069.09%
FB210820P005500002021-07-09 2:51PM EDT550.00199.65179.40181.050.00-41075.66%