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

268.65 +0.22 (0.08 %)
Fuera de horario: 5:12PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210917C001350002020-11-12 12:16PM EST135.00146.00133.50137.900.00-264358.37%
FB210917C001400002020-10-28 8:51AM EST140.00137.00128.90133.250.00--256.95%
FB210917C001500002020-10-22 9:59AM EST150.00132.85122.10123.500.00-2250.56%
FB210917C001600002020-10-21 10:28AM EST160.00124.65114.05114.850.00--050.54%
FB210917C001700002020-10-26 11:38AM EST170.00115.88101.40105.750.00--548.94%
FB210917C001750002020-11-02 11:38AM EST175.0097.7598.8099.750.00-1444.36%
FB210917C001800002020-10-29 11:20AM EST180.00111.3592.6097.200.00--147.30%
FB210917C001850002020-11-23 3:12PM EST185.0092.0190.2591.30-5.93-6.05%1143.21%
FB210917C001900002020-11-16 10:04AM EST190.0094.4886.1587.200.00-1542.70%
FB210917C001950002020-11-09 10:18AM EST195.00104.2582.1083.150.00-495342.15%
FB210917C002000002020-11-04 10:37AM EST200.0099.4578.2079.100.00-506841.50%
FB210917C002100002020-11-17 12:44PM EST210.0076.7570.6571.650.00-13040.86%
FB210917C002200002020-11-23 3:17PM EST220.0064.5063.5064.30-6.05-8.58%102839.87%
FB210917C002300002020-11-23 3:01PM EST230.0057.4855.2057.80-3.52-5.77%382839.51%
FB210917C002400002020-11-23 12:17PM EST240.0049.8848.9051.55-3.02-5.71%104138.95%
FB210917C002500002020-11-23 10:05AM EST250.0045.0043.2045.80-1.50-3.23%210438.48%
FB210917C002600002020-11-23 11:00AM EST260.0038.9737.8040.45-2.53-6.10%2720638.00%
FB210917C002700002020-11-23 1:09PM EST270.0034.9534.0035.65-0.95-2.65%1962737.65%
FB210917C002800002020-11-23 11:40AM EST280.0031.3029.2531.10-0.20-0.63%725137.13%
FB210917C002900002020-11-23 12:07PM EST290.0025.5525.1027.10-2.65-9.40%256036.77%
FB210917C003000002020-11-23 3:26PM EST300.0023.2522.6523.50-1.11-4.56%1124,11236.41%
FB210917C003100002020-11-23 3:53PM EST310.0019.5019.4520.25-1.55-7.36%3534936.04%
FB210917C003200002020-11-23 11:18AM EST320.0015.8516.6519.25-2.00-11.20%1213637.77%
FB210917C003300002020-11-23 10:27AM EST330.0013.3014.1514.75-1.95-12.79%317735.28%
FB210917C003400002020-11-20 2:21PM EST340.0013.1012.0012.650.00-192735.12%
FB210917C003500002020-11-23 2:06PM EST350.0010.3510.1510.80-0.15-1.43%11,13334.95%
FB210917C003600002020-11-20 2:22PM EST360.009.408.559.150.00-3214834.72%
FB210917C003700002020-11-20 2:21PM EST370.007.957.207.800.00-7934.62%
FB210917C003800002020-11-16 9:31AM EST380.008.006.056.600.00-103234.47%
FB210917C003900002020-11-16 3:53PM EST390.005.005.155.60-1.90-27.54%211834.38%
FB210917C004000002020-11-20 11:59AM EST400.004.804.354.800.00-12734.41%
FB210917C004100002020-11-05 2:06PM EST410.003.603.704.10-5.15-58.86%3234.41%
FB210917C004200002020-11-19 10:09AM EST420.003.653.153.550.00-13034.53%
FB210917C004300002020-11-23 1:41PM EST430.002.882.733.00-0.17-5.57%203134.45%
FB210917C004400002020-11-23 10:34AM EST440.002.352.362.63-0.69-22.70%110634.65%
FB210917C004600002020-11-23 3:09PM EST460.001.941.792.02-0.19-8.92%1235.01%
FB210917C004800002020-11-02 10:22AM EST480.002.581.371.600.00-1035.52%
FB210917C005000002020-11-23 10:51AM EST500.001.181.091.30-0.15-11.28%131736.11%
FB210917C005400002020-11-20 3:26PM EST540.000.780.740.880.00-1337.22%
FB210917C005600002020-11-23 9:30AM EST560.000.620.631.26-0.07-10.14%88440.97%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB210917P001350002020-11-06 9:45AM EST135.001.801.271.480.00-52945.25%
FB210917P001400002020-11-23 12:34PM EST140.001.701.521.74+0.09+5.59%1744.61%
FB210917P001450002020-11-23 12:33PM EST145.002.021.812.04-2.28-53.02%1144.01%
FB210917P001500002020-11-23 2:45PM EST150.002.182.132.38-0.32-12.80%21943.42%
FB210917P001550002020-11-17 9:59AM EST155.002.752.502.770.00-2542.88%
FB210917P001600002020-11-19 2:35PM EST160.003.102.933.250.00-5722742.50%
FB210917P001650002020-11-20 3:25PM EST165.003.453.453.700.00-30130441.85%
FB210917P001700002020-11-23 11:26AM EST170.004.154.004.30-0.05-1.19%49741.50%
FB210917P001750002020-11-19 12:07PM EST175.004.904.604.95+0.05+1.03%814441.11%
FB210917P001800002020-11-23 10:44AM EST180.005.755.255.60+0.25+4.55%2210240.56%
FB210917P001850002020-11-19 12:08PM EST185.006.256.056.450.00-65240.32%
FB210917P001900002020-11-20 3:29PM EST190.006.756.907.250.00-121839.81%
FB210917P001950002020-11-20 10:34AM EST195.008.185.908.90+0.18+2.25%320040.73%
FB210917P002000002020-11-23 10:12AM EST200.009.408.859.40+0.75+8.67%2222539.39%
FB210917P002100002020-11-23 10:40AM EST210.0012.0011.2011.80+1.10+10.09%361,12138.76%
FB210917P002200002020-11-23 2:27PM EST220.0014.2514.0514.65+0.45+3.26%452038.24%
FB210917P002300002020-11-23 2:12PM EST230.0017.7017.2019.00+0.35+2.02%431,02839.07%
FB210917P002400002020-11-20 3:17PM EST240.0020.2520.9521.600.00-4391937.20%
FB210917P002500002020-11-20 1:47PM EST250.0024.1523.2025.800.00-81,65836.77%
FB210917P002600002020-11-23 1:05PM EST260.0030.6729.7030.50+1.17+3.97%201,39536.40%
FB210917P002700002020-11-23 1:35PM EST270.0035.3034.8035.65+0.95+2.77%714836.03%
FB210917P002800002020-11-23 2:48PM EST280.0040.8040.2541.20+2.15+5.56%448535.64%
FB210917P002900002020-11-19 10:38AM EST290.0045.4546.3048.800.00-85036.92%
FB210917P003000002020-11-19 10:04AM EST300.0052.3252.7553.550.00-23,37034.85%
FB210917P003100002020-11-09 2:55PM EST310.0053.3959.4060.350.00-599234.49%
FB210917P003300002020-11-09 1:20PM EST330.0064.1074.0075.050.00-296233.83%
FB210917P003400002020-11-03 11:37AM EST340.0085.5081.8582.900.00-24133.52%
FB210917P003500002020-10-30 1:59PM EST350.0077.8589.9591.100.00-529533.31%
FB210917P003600002020-11-04 2:21PM EST360.0086.2098.3599.450.00-22032.95%
FB210917P003700002020-11-05 10:19AM EST370.0089.75107.00108.100.00-5332.70%
FB210917P003900002020-11-02 10:10AM EST390.00128.90124.90126.000.00-1232.26%
FB210917P004000002020-11-02 3:44PM EST400.00144.85134.15135.200.00-7832.06%
FB210917P004200002020-11-16 12:05AM EST420.00137.15151.30154.050.00--6231.91%
FB210917P004300002020-11-16 12:05AM EST430.00146.80161.00163.650.00--1031.95%