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
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211015C001550002021-07-01 3:42PM EDT155.00199.00214.20215.750.00-4674.22%
FB211015C001600002021-07-23 11:10AM EDT160.00207.50209.15210.80+23.60+12.83%21771.68%
FB211015C001650002021-07-02 1:07PM EDT165.00190.00204.15205.850.00-1770.26%
FB211015C001700002021-07-09 2:21PM EDT170.00180.05199.20200.850.00-2268.80%
FB211015C001750002021-07-02 1:10PM EDT175.00179.75194.20195.900.00-3467.29%
FB211015C001950002021-07-23 12:08PM EDT195.00177.80174.35176.00+177.80-4061.43%
FB211015C002000002021-07-23 12:06PM EDT200.00173.35169.40171.05+28.35+19.55%61360.25%
FB211015C002100002021-07-23 12:08PM EDT210.00163.35159.50161.15+32.10+24.46%9857.67%
FB211015C002200002021-07-15 1:42PM EDT220.00122.55149.60151.250.00-103954.86%
FB211015C002300002021-07-23 2:43PM EDT230.00142.66139.70141.40+30.06+26.70%10652.21%
FB211015C002400002021-07-23 10:18AM EDT240.00125.89129.85131.55+23.64+23.12%1011056.32%
FB211015C002500002021-07-23 11:38AM EDT250.00121.55120.05121.75+19.05+18.59%237253.05%
FB211015C002600002021-07-23 10:02AM EDT260.00101.82110.25112.00+15.75+18.30%41349.98%
FB211015C002700002021-07-23 3:18PM EDT270.00102.25100.55102.30+20.32+24.80%116,58847.00%
FB211015C002800002021-07-23 10:50AM EDT280.0089.0990.9592.65+16.19+22.21%113444.09%
FB211015C002900002021-07-23 10:56AM EDT290.0080.1081.4583.20+17.32+27.59%220641.70%
FB211015C003000002021-07-23 2:56PM EDT300.0075.6072.4073.85+21.65+40.13%2661839.29%
FB211015C003100002021-07-23 3:47PM EDT310.0063.8063.8064.75+20.09+45.96%1625337.19%
FB211015C003200002021-07-23 12:43PM EDT320.0058.7355.2055.90+20.45+53.42%3881435.19%
FB211015C003300002021-07-23 3:34PM EDT330.0047.7546.9547.70+16.90+54.78%1661,05233.93%
FB211015C003400002021-07-23 3:54PM EDT340.0039.8539.1539.95+14.10+54.76%3492,23532.69%
FB211015C003500002021-07-23 3:55PM EDT350.0032.0032.2532.90+11.88+59.05%3531,97331.74%
FB211015C003550002021-07-23 3:44PM EDT355.0029.3328.2029.65+11.73+66.65%8828631.33%
FB211015C003600002021-07-23 3:53PM EDT360.0026.1926.0026.55+10.89+71.18%3,0623,79530.89%
FB211015C003700002021-07-23 3:59PM EDT370.0021.0020.5021.20+9.80+87.50%76581530.48%
FB211015C003800002021-07-23 3:58PM EDT380.0016.2516.0016.55+8.15+100.62%4,3781,44330.02%
FB211015C003900002021-07-23 3:57PM EDT390.0012.2512.2012.70+6.35+107.63%7442,34929.67%
FB211015C004000002021-07-23 3:59PM EDT400.009.309.209.60+5.15+124.10%9432,81029.43%
FB211015C004100002021-07-23 3:45PM EDT410.006.756.857.25+4.07+151.87%1,20945729.45%
FB211015C004200002021-07-23 3:59PM EDT420.005.335.155.40+3.59+206.32%1,02842529.46%
FB211015C004300002021-07-23 3:49PM EDT430.004.003.904.10+2.47+161.44%21437029.77%
FB211015C004400002021-07-23 3:24PM EDT440.003.202.973.15+2.02+171.19%25365430.23%
FB211015C004500002021-07-23 3:53PM EDT450.002.322.162.47+1.32+132.00%11512830.84%
FB211015C004600002021-07-23 3:53PM EDT460.001.921.721.98+1.21+170.42%9522331.56%
FB211015C004700002021-07-23 3:49PM EDT470.001.571.501.62+0.94+149.21%8435232.37%
FB211015C004800002021-07-23 3:50PM EDT480.001.301.231.36+0.73+128.07%165933.30%
FB211015C004900002021-07-23 3:17PM EDT490.001.121.041.16+0.66+143.48%1112034.24%
FB211015C005000002021-07-23 2:55PM EDT500.001.060.871.01+0.66+165.00%8115635.25%
FB211015C005100002021-07-23 3:46PM EDT510.000.820.750.89-0.05-5.75%3936.27%
FB211015C005200002021-07-08 9:33AM EDT520.000.710.660.790.00-4637.27%
FB211015C005300002021-07-23 12:10PM EDT530.000.730.590.71+0.19+35.19%2138.28%
FB211015C005400002021-07-23 12:20PM EDT540.000.700.530.65+0.13+22.81%161139.34%
FB211015C005500002021-07-23 10:12AM EDT550.000.270.480.59-0.06-18.18%227840.31%
FB211015C005600002021-07-23 12:49PM EDT560.000.590.430.54+0.38+180.95%12929441.26%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211015P001550002021-07-23 12:43PM EDT155.000.110.060.15-0.06-35.29%26869.82%
FB211015P001600002021-07-19 9:48AM EDT160.000.210.090.160.00-274468.75%
FB211015P001650002021-07-20 1:06PM EDT165.000.200.080.180.00-31166.60%
FB211015P001700002021-07-06 3:33PM EDT170.000.180.090.190.00-21464.84%
FB211015P001750002021-07-23 1:07PM EDT175.000.170.110.21-0.04-19.05%23763.57%
FB211015P001800002021-07-21 11:14AM EDT180.000.280.130.230.00-51862.21%
FB211015P001850002021-07-19 10:16AM EDT185.000.370.160.260.00-112561.13%
FB211015P001900002021-07-22 3:22PM EDT190.000.330.190.290.00-101059.96%
FB211015P001950002021-07-13 10:32AM EDT195.000.300.220.320.00-1458.64%
FB211015P002000002021-07-22 3:47PM EDT200.000.420.250.360.00-113757.47%
FB211015P002100002021-07-23 10:09AM EDT210.000.430.330.44-0.09-17.31%53555.03%
FB211015P002200002021-07-23 12:30PM EDT220.000.480.450.50-0.17-26.15%1026152.54%
FB211015P002300002021-07-22 3:28PM EDT230.000.820.540.610.00-3037150.44%
FB211015P002400002021-07-23 3:06PM EDT240.000.720.670.75-0.26-26.53%6529248.05%
FB211015P002500002021-07-23 1:47PM EDT250.001.000.840.93-0.26-20.63%574345.80%
FB211015P002600002021-07-23 3:32PM EDT260.001.101.051.16-0.53-32.52%10848143.64%
FB211015P002700002021-07-23 3:06PM EDT270.001.431.331.46-0.85-37.28%1211,03341.60%
FB211015P002800002021-07-23 2:58PM EDT280.001.851.721.88-0.87-31.99%501,41339.81%
FB211015P002900002021-07-23 1:52PM EDT290.002.562.222.43-0.99-27.89%131,14638.09%
FB211015P003000002021-07-23 3:45PM EDT300.003.003.003.15-1.65-35.48%1591,34536.45%
FB211015P003100002021-07-23 3:48PM EDT310.003.953.854.10-2.30-36.80%3961,04434.91%
FB211015P003200002021-07-23 3:46PM EDT320.005.305.205.50-3.45-39.43%3402,06333.81%
FB211015P003300002021-07-23 3:39PM EDT330.006.917.007.30-4.14-37.47%4341,32932.74%
FB211015P003400002021-07-23 3:59PM EDT340.009.289.159.40-5.12-35.56%3521,19431.38%
FB211015P003500002021-07-23 3:59PM EDT350.0012.2212.2512.70-6.53-34.83%3351,25631.10%
FB211015P003550002021-07-23 3:52PM EDT355.0013.9514.0014.50-8.05-36.59%28157330.79%
FB211015P003600002021-07-23 3:59PM EDT360.0015.9516.0016.50-8.55-34.90%48547130.52%
FB211015P003700002021-07-23 3:56PM EDT370.0020.6020.3521.10-9.20-30.87%2277130.05%
FB211015P003800002021-07-23 3:57PM EDT380.0025.9925.9026.55-18.11-41.07%1103229.73%
FB211015P003900002021-07-23 12:09PM EDT390.0031.2531.8032.65-20.90-40.08%142829.30%
FB211015P004000002021-07-23 2:37PM EDT400.0038.1538.8039.80-24.35-38.96%23529.43%
FB211015P004100002021-07-20 1:48PM EDT410.0071.2546.4047.600.00-121429.71%
FB211015P004200002021-07-23 3:45PM EDT420.0055.2054.5555.50-25.20-31.34%80729.25%
FB211015P004300002021-07-01 12:20PM EDT430.0083.6063.2564.250.00-1629.66%
FB211015P004400002021-07-23 1:31PM EDT440.0072.0072.4573.30-28.95-28.68%4830.09%
FB211015P004500002021-07-23 1:12PM EDT450.0079.1081.3583.10-20.70-20.74%1732.16%
FB211015P004600002021-07-13 1:41PM EDT460.00109.0590.9092.650.00-13433.22%
FB211015P004700002021-07-19 12:15AM EDT470.00121.30100.55102.300.00--1334.31%
FB211015P004800002021-07-19 2:59PM EDT480.00144.45110.30112.050.00--1035.52%
FB211015P004900002021-07-20 1:03PM EDT490.00149.30120.15121.850.00-2236.73%
FB211015P005000002021-06-10 10:45AM EDT500.00169.95148.50152.500.00-71181.29%
FB211015P005100002021-07-08 10:39AM EDT510.00168.15139.90141.600.00-14639.39%
FB211015P005200002021-07-22 3:40PM EDT520.00169.10149.80151.500.00-34740.67%
FB211015P005300002021-07-15 12:43PM EDT530.00187.80159.75161.450.00-59642.14%
FB211015P005400002021-07-15 12:48PM EDT540.00197.85169.70171.400.00-8519243.54%
FB211015P005500002021-07-14 1:46PM EDT550.00201.65179.65181.350.00-1812144.87%
FB211015P005600002021-07-12 3:45PM EDT560.00207.15189.60191.300.00-12223646.14%