U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
356.30-2.02 (-0.56%)
Al cierre: 4:00p.m. EDT
356.61 +0.31 (0.09 %)
Fuera de horario: 06:47PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210917C001300002021-07-30 10:10AM EDT130.00226.00225.75227.35-15.55-6.44%9138113.87%
FB210917C001350002021-07-30 1:18PM EDT135.00222.55220.75222.35+15.35+7.41%1485109.86%
FB210917C001400002021-07-21 9:58AM EDT140.00232.45215.75217.350.00-169105.96%
FB210917C001450002021-07-30 11:19AM EDT145.00212.60210.65212.95-15.12-6.64%246112.11%
FB210917C001500002021-07-27 10:05AM EDT150.00220.05205.75208.100.00-3329111.77%
FB210917C001550002021-07-30 1:18PM EDT155.00202.60199.90203.70-7.40-3.52%469104.40%
FB210917C001600002021-07-29 10:21AM EDT160.00199.95195.70197.350.00-215990.53%
FB210917C001650002021-07-30 11:19AM EDT165.00192.65189.25193.55-9.04-4.48%43679.49%
FB210917C001700002021-07-27 11:36AM EDT170.00188.27184.20188.500.00-32871.09%
FB210917C001750002021-07-26 3:45PM EDT175.00196.70180.70183.000.00-42191.65%
FB210917C001800002021-07-29 10:04AM EDT180.00177.90175.80177.40-1.10-0.61%611281.15%
FB210917C001850002021-07-20 1:03PM EDT185.00156.15170.80172.400.00-116078.13%
FB210917C001900002021-07-23 11:29AM EDT190.00169.15165.85167.45-9.25-5.18%15276.86%
FB210917C001950002021-07-30 12:26PM EDT195.00162.70160.85162.45+9.00+5.86%68273.93%
FB210917C002000002021-07-29 2:14PM EDT200.00157.80155.85157.45+0.53+0.34%241371.14%
FB210917C002050002021-07-26 9:51AM EDT205.00167.80150.75152.350.00-39065.33%
FB210917C002100002021-07-23 2:43PM EDT210.00162.11145.80147.450.00-813464.99%
FB210917C002150002021-07-22 2:56PM EDT215.00144.25140.95142.50-13.73-8.69%111864.84%
FB210917C002200002021-07-30 12:33PM EDT220.00138.29135.95137.55-14.73-9.63%722562.74%
FB210917C002250002021-07-21 2:24PM EDT225.00119.92131.00132.400.00-35459.08%
FB210917C002300002021-07-29 9:30AM EDT230.00128.55125.55127.800.00-51,18456.06%
FB210917C002350002021-07-23 11:10AM EDT235.00136.65120.95122.600.00-143455.57%
FB210917C002400002021-07-28 11:48AM EDT240.00133.38116.35117.100.00-647352.17%
FB210917C002450002021-07-27 3:16PM EDT245.00128.53111.05112.700.00-435552.25%
FB210917C002500002021-07-30 3:57PM EDT250.00106.40106.45107.90-2.20-2.03%11,47553.59%
FB210917C002550002021-07-30 3:57PM EDT255.00101.45101.15102.80-1.54-1.50%539656.79%
FB210917C002600002021-07-29 11:52AM EDT260.0099.7595.8597.750.00-141,11253.67%
FB210917C002650002021-07-29 12:47PM EDT265.0094.4690.8593.100.00-247953.49%
FB210917C002700002021-07-30 2:05PM EDT270.0086.9486.3588.00-1.06-1.20%22,53050.10%
FB210917C002750002021-07-29 9:32AM EDT275.0087.0681.4583.100.00-4382748.06%
FB210917C002800002021-07-29 2:29PM EDT280.0078.3976.5578.950.00-42,70750.02%
FB210917C002850002021-07-30 11:56AM EDT285.0073.0071.6573.90-3.90-5.07%43,93846.95%
FB210917C002900002021-07-30 9:53AM EDT290.0068.5065.7068.80-1.06-1.52%94,70343.68%
FB210917C002950002021-07-30 3:42PM EDT295.0062.2562.4063.75-1.77-2.76%23,02340.69%
FB210917C003000002021-07-30 2:40PM EDT300.0056.0057.8058.25-3.75-6.28%186,49135.65%
FB210917C003050002021-07-29 2:26PM EDT305.0053.7052.9053.50-0.50-0.92%14,23734.16%
FB210917C003100002021-07-30 1:44PM EDT310.0049.3548.2549.50-1.17-2.32%44,29635.34%
FB210917C003150002021-07-30 3:47PM EDT315.0043.0043.7044.80-2.79-6.09%221,20733.49%
FB210917C003200002021-07-30 2:08PM EDT320.0039.4539.3040.45-2.08-5.01%283,86232.56%
FB210917C003250002021-07-30 1:45PM EDT325.0034.0535.0035.95-2.95-7.97%283,24030.91%
FB210917C003300002021-07-30 2:45PM EDT330.0030.0030.9031.50-2.79-8.51%358,07529.18%
FB210917C003350002021-07-30 3:58PM EDT335.0027.0027.1027.80-1.77-6.15%504,01628.96%
FB210917C003400002021-07-30 3:57PM EDT340.0023.4023.3024.20-1.69-6.74%944,46628.47%
FB210917C003450002021-07-30 3:56PM EDT345.0019.8019.9520.70-1.90-8.76%812,74627.72%
FB210917C003500002021-07-30 3:51PM EDT350.0016.8816.1017.00-1.55-8.41%33024,22426.12%
FB210917C003550002021-07-30 3:53PM EDT355.0014.0513.9514.30-1.40-9.06%9672,34125.98%
FB210917C003600002021-07-30 3:58PM EDT360.0011.3511.3511.75-1.52-11.81%1,9713,43125.57%
FB210917C003650002021-07-30 3:56PM EDT365.009.279.309.60-1.34-12.63%4811,39325.37%
FB210917C003700002021-07-30 3:58PM EDT370.007.457.507.65-1.20-13.87%97627,01225.00%
FB210917C003750002021-07-30 3:59PM EDT375.005.955.956.15-1.08-15.36%6465,90524.99%
FB210917C003800002021-07-30 3:58PM EDT380.004.784.704.85-0.92-16.14%5884,85424.89%
FB210917C003850002021-07-30 3:51PM EDT385.003.803.753.90-0.75-16.48%2091,18525.12%
FB210917C003900002021-07-30 3:54PM EDT390.002.992.993.10-0.69-18.75%4316,68625.29%
FB210917C003950002021-07-30 3:09PM EDT395.002.432.382.47-0.57-19.00%2021,06025.52%
FB210917C004000002021-07-30 3:57PM EDT400.001.951.901.99-0.48-19.75%2,0326,13525.86%
FB210917C004050002021-07-30 3:59PM EDT405.001.581.541.63-0.45-22.17%1554,06226.32%
FB210917C004100002021-07-30 3:09PM EDT410.001.251.271.35-0.43-25.60%1712,11526.83%
FB210917C004150002021-07-30 3:52PM EDT415.001.031.041.13-0.36-25.90%2844027.39%
FB210917C004200002021-07-30 3:58PM EDT420.000.900.880.94-0.26-22.41%791,29127.88%
FB210917C004250002021-07-30 3:52PM EDT425.000.750.740.81-0.26-25.74%2415628.54%
FB210917C004300002021-07-30 2:41PM EDT430.000.660.650.70-0.22-25.00%7649729.19%
FB210917C004350002021-07-30 10:31AM EDT435.000.700.550.61-0.05-6.67%118029.85%
FB210917C004400002021-07-30 2:37PM EDT440.000.490.490.54-0.15-23.44%101,33530.55%
FB210917C004450002021-07-30 10:22AM EDT445.000.480.430.47-0.07-12.73%222931.13%
FB210917C004500002021-07-30 2:35PM EDT450.000.390.380.42-0.11-22.00%1273531.84%
FB210917C004550002021-07-30 11:19AM EDT455.000.380.340.38-0.06-13.64%131232.54%
FB210917C004600002021-07-29 3:19PM EDT460.000.330.310.34-0.08-19.51%275633.20%
FB210917C004650002021-07-29 2:55PM EDT465.000.350.270.320.00-63634.06%
FB210917C004700002021-07-30 12:33PM EDT470.000.270.250.27-0.06-18.18%6124934.35%
FB210917C004750002021-07-28 2:41PM EDT475.000.400.070.270.00-41335.45%
FB210917C004800002021-07-26 10:41AM EDT480.000.690.050.300.00-143137.06%
FB210917C004850002021-07-29 10:05AM EDT485.000.280.030.280.00-11837.79%
FB210917C004900002021-07-30 3:24PM EDT490.000.170.160.18-0.17-50.00%854336.67%
FB210917C004950002021-07-27 9:40AM EDT495.000.680.005.000.00-11558.28%
FB210917C005000002021-07-30 11:42AM EDT500.000.140.130.15-0.06-30.00%121,16337.79%
FB210917C005050002021-07-30 11:42AM EDT505.000.130.120.14-0.08-38.10%17338.43%
FB210917C005100002021-07-30 11:42AM EDT510.000.120.110.13-0.49-80.33%5739.06%
FB210917C005150002021-07-29 10:36AM EDT515.000.170.090.340.00-51645.07%
FB210917C005200002021-07-29 11:38AM EDT520.000.130.000.320.00-145445.68%
FB210917C005250002021-07-06 3:55PM EDT525.000.370.070.140.00--642.09%
FB210917C005300002021-07-26 9:40AM EDT530.000.480.060.130.00-163742.63%
FB210917C005400002021-07-30 1:54PM EDT540.000.070.060.12-0.02-22.22%128943.95%
FB210917C005600002021-07-30 10:01AM EDT560.000.040.040.10-0.03-42.86%361,59346.39%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210917P001300002021-07-29 3:47PM EDT130.000.030.020.030.00-321,84089.84%
FB210917P001350002021-07-23 10:15AM EDT135.000.050.010.060.00-12,26289.45%
FB210917P001400002021-07-23 10:21AM EDT140.000.020.000.06-0.01-33.33%11,49085.16%
FB210917P001450002021-07-23 11:39AM EDT145.000.040.000.220.00-691,09793.16%
FB210917P001500002021-07-30 10:01AM EDT150.000.050.000.22+0.02+66.67%1824,44789.84%
FB210917P001550002021-07-12 3:58PM EDT155.000.050.000.080.00-1673678.13%
FB210917P001600002021-07-30 11:07AM EDT160.000.050.020.07-0.09-64.29%1073976.17%
FB210917P001650002021-07-23 2:49PM EDT165.000.060.010.080.00-1593673.44%
FB210917P001700002021-07-30 3:45PM EDT170.000.070.040.080.00-11,14772.85%
FB210917P001750002021-07-29 2:34PM EDT175.000.080.060.090.00-170871.68%
FB210917P001800002021-07-30 3:45PM EDT180.000.090.070.09+0.01+12.50%11,84769.53%
FB210917P001850002021-07-28 1:04PM EDT185.000.090.090.10-0.01-10.00%164068.16%
FB210917P001900002021-07-30 1:34PM EDT190.000.120.100.11+0.01+9.09%231,08366.31%
FB210917P001950002021-07-30 2:08PM EDT195.000.130.090.13+0.02+18.18%3761864.06%
FB210917P002000002021-07-29 10:30AM EDT200.000.120.120.14-0.02-14.29%157,86462.79%
FB210917P002050002021-07-30 2:08PM EDT205.000.160.160.17+0.01+6.67%4643462.11%
FB210917P002100002021-07-30 10:29AM EDT210.000.170.140.180.00-122,25659.38%
FB210917P002150002021-07-30 1:08PM EDT215.000.190.170.20+0.01+5.56%1970658.01%
FB210917P002200002021-07-29 2:23PM EDT220.000.200.170.220.00-93,98555.96%
FB210917P002250002021-07-30 12:19PM EDT225.000.240.220.25+0.01+4.35%141,94954.93%
FB210917P002300002021-07-30 1:59PM EDT230.000.270.220.27+0.01+3.85%116,12952.83%
FB210917P002350002021-07-29 12:27PM EDT235.000.270.250.310.00-162,82751.47%
FB210917P002400002021-07-29 2:03PM EDT240.000.300.290.34-0.02-6.25%15,37550.54%
FB210917P002450002021-07-30 2:40PM EDT245.000.330.320.38-0.01-2.94%21,59949.00%
FB210917P002500002021-07-30 2:34PM EDT250.000.410.360.42+0.02+5.13%34,98447.39%
FB210917P002550002021-07-30 2:40PM EDT255.000.450.400.46+0.02+4.65%12,92845.73%
FB210917P002600002021-07-30 3:47PM EDT260.000.480.460.51+0.03+6.67%92,37044.17%
FB210917P002650002021-07-30 2:44PM EDT265.000.550.520.57+0.04+7.84%42,29042.65%
FB210917P002700002021-07-30 2:20PM EDT270.000.630.590.63+0.04+6.78%524,35641.07%
FB210917P002750002021-07-30 3:41PM EDT275.000.700.670.73+0.04+6.06%76,51539.82%
FB210917P002800002021-07-30 3:12PM EDT280.000.790.760.83+0.04+5.33%544,88738.42%
FB210917P002850002021-07-30 2:28PM EDT285.000.940.860.95+0.08+9.30%2102,21437.06%
FB210917P002900002021-07-30 3:58PM EDT290.001.071.011.09+0.07+7.00%3954,69935.72%
FB210917P002950002021-07-30 2:37PM EDT295.001.301.211.27+0.15+13.04%1234,18334.49%
FB210917P003000002021-07-30 3:58PM EDT300.001.471.431.50+0.11+8.09%1878,08233.35%
FB210917P003050002021-07-30 2:56PM EDT305.001.821.721.78+0.19+11.66%411,59232.25%
FB210917P003100002021-07-30 3:49PM EDT310.002.202.022.13+0.22+11.11%6436,83631.21%
FB210917P003150002021-07-30 3:03PM EDT315.002.562.452.57+0.17+7.11%741,21230.26%
FB210917P003200002021-07-30 3:58PM EDT320.003.143.003.15+0.26+9.03%2723,53129.46%
FB210917P003250002021-07-30 3:57PM EDT325.003.803.703.85+0.25+7.04%4004,77128.67%
FB210917P003300002021-07-30 3:58PM EDT330.004.694.554.70+0.30+6.83%7437,25027.90%
FB210917P003350002021-07-30 3:59PM EDT335.005.675.605.75+0.24+4.42%6534,36527.21%
FB210917P003400002021-07-30 3:58PM EDT340.007.046.857.05+0.48+7.32%1,3605,16626.64%
FB210917P003450002021-07-30 3:59PM EDT345.008.528.458.60+0.47+5.84%2941,54126.10%
FB210917P003500002021-07-30 3:58PM EDT350.0010.5110.2510.50+0.61+6.16%4934,27425.74%
FB210917P003550002021-07-30 3:51PM EDT355.0012.5512.3512.70+0.57+4.76%3571,29125.42%
FB210917P003600002021-07-30 3:46PM EDT360.0015.3514.7515.20+1.03+7.19%3921,34825.10%
FB210917P003650002021-07-30 3:15PM EDT365.0018.6017.6518.00+1.60+9.41%974,30724.80%
FB210917P003700002021-07-30 2:53PM EDT370.0021.9620.8021.20+2.03+10.19%841,10324.70%
FB210917P003750002021-07-30 3:39PM EDT375.0025.0723.9524.70+1.42+6.00%1338824.68%
FB210917P003800002021-07-30 1:17PM EDT380.0028.5527.7028.50+0.94+3.40%3236424.79%
FB210917P003850002021-07-30 10:23AM EDT385.0030.5531.8532.55-1.15-3.63%639025.00%
FB210917P003900002021-07-30 2:16PM EDT390.0037.4135.9536.80+1.96+5.53%125425.30%
FB210917P003950002021-07-30 10:18AM EDT395.0039.5040.1541.20-0.20-0.50%37225.64%
FB210917P004000002021-07-30 11:49AM EDT400.0045.3944.7045.75+1.04+2.34%49626.10%
FB210917P004050002021-07-26 1:33PM EDT405.0048.2049.3050.400.00-12226.64%
FB210917P004100002021-07-29 12:52PM EDT410.0052.8053.8055.750.00-98629.90%
FB210917P004150002021-07-26 9:44AM EDT415.0053.9558.5559.750.00-51126.98%
FB210917P004200002021-07-29 2:57PM EDT420.0060.7162.4565.55-2.04-3.25%117232.61%
FB210917P004250002021-07-29 12:12PM EDT425.0067.1567.7071.150.00-41836.87%
FB210917P004300002021-07-26 11:39AM EDT430.0059.2372.9575.300.00-19734.74%
FB210917P004350002021-07-29 9:33AM EDT435.0072.9577.8581.400.00-43241.32%
FB210917P004400002021-07-12 3:45PM EDT440.0087.9582.0086.000.00-22741.27%
FB210917P004450002021-07-27 10:32AM EDT445.0079.0087.9090.100.00-12738.27%
FB210917P004500002021-07-28 3:34PM EDT450.0076.5093.6095.050.00-235639.43%
FB210917P004550002021-07-27 1:59PM EDT455.0095.4098.1599.30+4.40+4.84%3235.11%
FB210917P004600002021-04-05 2:52PM EDT460.00152.55143.30147.750.00-424141.15%
FB210917P004650002021-07-07 2:51PM EDT465.00108.85107.75109.65-15.85-12.71%81340.77%
FB210917P004700002021-07-16 3:23PM EDT470.00129.10112.70114.950.00-101944.30%
FB210917P004750002021-07-22 11:11AM EDT475.00126.70117.70119.900.00-111445.25%
FB210917P004800002021-06-25 9:50AM EDT480.00139.40109.95111.650.00-1700.00%
FB210917P004850002021-07-22 3:31PM EDT485.00133.90127.40129.900.00-11247.80%
FB210917P004900002021-07-22 3:31PM EDT490.00139.10132.95134.500.00-26745.64%
FB210917P004950002021-07-19 12:15AM EDT495.00152.50136.85139.850.00--2349.88%
FB210917P005000002021-07-15 10:48AM EDT500.00159.20141.40142.000.00-2270.00%
FB210917P005050002021-07-14 1:52PM EDT505.00157.25146.40150.250.00-273755.24%
FB210917P005100002021-07-06 12:00PM EDT510.00168.10152.20155.200.00-21256.09%
FB210917P005150002021-07-15 10:22AM EDT515.00174.15157.20160.200.00-165357.28%
FB210917P005200002021-07-14 3:54PM EDT520.00172.65162.15165.200.00-143758.44%
FB210917P005250002021-07-21 3:06PM EDT525.00179.75167.15170.200.00-105859.58%
FB210917P005300002021-07-19 12:15AM EDT530.00182.54172.15175.200.00--160.72%
FB210917P005400002021-01-28 10:36AM EDT540.00255.45280.50284.700.00--0281.54%
FB210917P005600002021-06-24 10:05AM EDT560.00216.50189.50191.150.00--00.00%