U.S. markets close in 2 hours 46 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
341.03+0.25 (+0.07%)
A partir del 1:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211022C001800002021-10-21 10:08AM EDT180.00160.60161.95162.25+5.95+3.85%410466.80%
FB211022C001850002021-10-18 10:32AM EDT185.00144.50156.95157.250.00-59449.12%
FB211022C001900002021-10-20 9:39AM EDT190.00151.75151.85152.150.00-35424.41%
FB211022C001950002021-10-18 9:34AM EDT195.00133.30146.85147.150.00-34407.81%
FB211022C002000002021-10-18 9:30AM EDT200.00128.95141.85142.250.00-26395.12%
FB211022C002050002021-10-11 10:16AM EDT205.00119.70136.95137.250.00-1923382.42%
FB211022C002100002021-10-15 3:50PM EDT210.00114.70131.95132.250.00-1920366.70%
FB211022C002200002021-10-07 9:43AM EDT220.00117.30121.95122.250.00--2336.23%
FB211022C002250002021-10-13 9:50AM EDT225.00100.15116.85117.200.00--2317.09%
FB211022C002350002021-10-18 11:36AM EDT235.0097.67106.80107.050.00-88283.01%
FB211022C002400002021-10-15 9:31AM EDT240.0089.55101.85102.200.00-37274.81%
FB211022C002450002021-10-20 2:39PM EDT245.0095.6996.8597.150.00-24259.86%
FB211022C002500002021-10-20 12:19PM EDT250.0091.1791.8592.250.00-6509248.93%
FB211022C002550002021-10-18 2:24AM EDT255.0069.3086.8587.150.00---233.30%
FB211022C002600002021-10-15 3:19PM EDT260.0064.3581.8582.200.00-26221.39%
FB211022C002650002021-10-13 3:43PM EDT265.0059.0076.8077.100.00-620205.18%
FB211022C002700002021-10-20 9:53AM EDT270.0070.4071.8072.100.00-120192.58%
FB211022C002750002021-10-20 11:55AM EDT275.0066.9066.8567.150.00-210182.13%
FB211022C002800002021-10-21 12:58PM EDT280.0062.0661.8562.20+1.06+1.74%16390170.61%
FB211022C002850002021-10-21 10:05AM EDT285.0055.3056.8057.10+16.00+40.71%1123155.47%
FB211022C002900002021-10-21 12:04PM EDT290.0052.2551.9052.25+1.61+3.18%9872,143147.51%
FB211022C002950002021-10-21 12:03PM EDT295.0047.0046.9547.20+1.65+3.64%948135.16%
FB211022C003000002021-10-21 11:10AM EDT300.0041.2341.8542.20+0.63+1.55%12285121.34%
FB211022C003050002021-10-21 10:35AM EDT305.0036.6536.8537.20+0.65+1.81%40651109.08%
FB211022C003100002021-10-21 9:42AM EDT310.0029.2231.8532.15-1.28-4.20%87996.19%
FB211022C003125002021-10-21 10:08AM EDT312.5028.3029.4529.65+2.38+9.18%511891.21%
FB211022C003150002021-10-21 12:47PM EDT315.0026.7026.9527.20+1.40+5.53%2221085.55%
FB211022C003175002021-10-21 11:09AM EDT317.5023.9024.4024.70+1.50+6.70%1628578.71%
FB211022C003200002021-10-21 11:02AM EDT320.0022.0022.0022.25+1.07+5.11%1,28014,82073.90%
FB211022C003225002021-10-21 12:54PM EDT322.5019.5019.5519.80+1.00+5.41%821,15868.36%
FB211022C003250002021-10-21 12:58PM EDT325.0017.2017.0517.20+1.50+9.55%1,4318,83860.82%
FB211022C003275002021-10-21 12:42PM EDT327.5014.2214.6014.85+0.91+6.84%6682,17355.76%
FB211022C003300002021-10-21 12:57PM EDT330.0012.2012.2012.35+0.85+7.49%5,93418,05650.64%
FB211022C003325002021-10-21 12:53PM EDT332.509.709.8010.00+0.90+10.23%1152,14345.29%
FB211022C003350002021-10-21 12:56PM EDT335.007.507.607.70+0.50+7.14%8425,82539.84%
FB211022C003375002021-10-21 12:56PM EDT337.505.505.455.60+0.47+9.34%4,4096,58935.50%
FB211022C003400002021-10-21 12:58PM EDT340.003.753.653.80+0.32+9.33%10,76227,97732.40%
FB211022C003425002021-10-21 12:58PM EDT342.502.402.382.42+0.12+5.26%14,7816,15230.69%
FB211022C003450002021-10-21 12:58PM EDT345.001.501.491.51+0.06+4.17%18,71117,37430.58%
FB211022C003475002021-10-21 12:58PM EDT347.500.950.930.96+0.05+5.56%4,5734,21331.57%
FB211022C003500002021-10-21 12:59PM EDT350.000.600.600.61+0.05+9.09%9,22822,90132.76%
FB211022C003525002021-10-21 12:58PM EDT352.500.410.400.42+0.06+17.14%2,0813,70234.77%
FB211022C003550002021-10-21 12:58PM EDT355.000.270.270.29+0.05+22.73%1,9246,99036.67%
FB211022C003575002021-10-21 12:58PM EDT357.500.200.180.20+0.06+42.86%1,0441,68638.38%
FB211022C003600002021-10-21 12:58PM EDT360.000.130.120.13+0.03+30.00%2,9619,00639.55%
FB211022C003625002021-10-21 12:50PM EDT362.500.080.090.10+0.03+60.00%6741,72241.80%
FB211022C003650002021-10-21 12:49PM EDT365.000.070.060.07+0.04+133.33%1,4019,48343.36%
FB211022C003700002021-10-21 12:45PM EDT370.000.030.030.04+0.02+200.00%4,2115,09646.88%
FB211022C003750002021-10-21 12:43PM EDT375.000.020.010.02+0.01+100.00%3943,53049.61%
FB211022C003800002021-10-21 12:43PM EDT380.000.010.000.010.00-393,56351.56%
FB211022C003850002021-10-21 11:27AM EDT385.000.010.000.010.00-272,46453.13%
FB211022C003900002021-10-21 12:01PM EDT390.000.010.000.010.00-291,47159.38%
FB211022C003950002021-10-20 10:40AM EDT395.000.010.000.010.00-11541764.06%
FB211022C004000002021-10-19 2:52PM EDT400.000.010.000.010.00-362,62068.75%
FB211022C004050002021-10-19 2:04PM EDT405.000.010.000.010.00-10336375.00%
FB211022C004100002021-10-21 10:58AM EDT410.000.010.000.010.00-748178.13%
FB211022C004150002021-10-20 11:30AM EDT415.000.010.000.010.00-217484.38%
FB211022C004200002021-10-15 3:41PM EDT420.000.010.000.010.00-9124687.50%
FB211022C004250002021-10-08 12:16PM EDT425.000.030.000.010.00-9022093.75%
FB211022C004300002021-10-18 12:48PM EDT430.000.010.000.010.00-1154396.88%
FB211022C004350002021-09-23 11:27AM EDT435.000.070.000.010.00-1124103.13%
FB211022C004400002021-10-07 3:15PM EDT440.000.020.000.010.00-40475106.25%
FB211022C004450002021-10-19 9:32AM EDT445.000.020.000.010.00-1189109.38%
FB211022C004500002021-10-18 12:21PM EDT450.000.040.000.010.00-2131115.63%
FB211022C004550002021-09-23 9:47AM EDT455.000.050.000.010.00-13118.75%
FB211022C004600002021-09-20 12:00PM EDT460.000.050.000.010.00--12125.00%
FB211022C004650002021-09-29 3:08PM EDT465.000.030.000.010.00-21128.13%
FB211022C004700002021-10-05 12:21PM EDT470.000.040.000.010.00-56131.25%
FB211022C004750002021-10-06 2:32PM EDT475.000.010.000.010.00-36134.38%
FB211022C004800002021-10-11 10:55AM EDT480.000.010.000.010.00-33137.50%
FB211022C004850002021-10-19 9:34AM EDT485.000.010.000.010.00-36143.75%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211022P001800002021-10-18 11:56AM EDT180.000.010.000.010.00-194256.25%
FB211022P001850002021-10-12 9:31AM EDT185.000.010.000.010.00-434250.00%
FB211022P001900002021-10-11 10:17AM EDT190.000.020.000.010.00-111237.50%
FB211022P001950002021-10-05 2:43PM EDT195.000.060.000.010.00-2126225.00%
FB211022P002000002021-10-15 9:53AM EDT200.000.020.000.010.00-2143218.75%
FB211022P002050002021-10-15 12:02PM EDT205.000.030.000.010.00-11101206.25%
FB211022P002100002021-10-14 3:43PM EDT210.000.020.000.010.00-2784196.88%
FB211022P002150002021-10-19 10:12AM EDT215.000.010.000.010.00-16169187.50%
FB211022P002200002021-10-15 10:24AM EDT220.000.020.000.010.00-1356181.25%
FB211022P002250002021-10-19 2:09PM EDT225.000.010.000.010.00-125171.88%
FB211022P002300002021-10-18 3:52PM EDT230.000.010.000.010.00-350162.50%
FB211022P002350002021-10-19 9:30AM EDT235.000.020.000.010.00-1437156.25%
FB211022P002400002021-10-21 10:38AM EDT240.000.010.000.010.00-6353146.88%
FB211022P002450002021-10-20 9:50AM EDT245.000.010.000.010.00-319677137.50%
FB211022P002500002021-10-21 12:52PM EDT250.000.010.000.010.00-501,299131.25%
FB211022P002550002021-10-20 1:32PM EDT255.000.010.000.010.00-171,291121.88%
FB211022P002600002021-10-21 9:43AM EDT260.000.010.000.010.00-51,402115.63%
FB211022P002650002021-10-21 9:43AM EDT265.000.010.000.010.00-41,340106.25%
FB211022P002700002021-10-21 11:36AM EDT270.000.010.000.01-0.01-50.00%4802100.00%
FB211022P002750002021-10-21 12:25PM EDT275.000.010.000.01-0.01-50.00%341,15693.75%
FB211022P002800002021-10-21 11:37AM EDT280.000.010.000.01-0.01-50.00%1191,02684.38%
FB211022P002850002021-10-21 12:36PM EDT285.000.010.000.01-0.01-50.00%1151,32878.13%
FB211022P002900002021-10-21 12:36PM EDT290.000.010.000.01-0.01-50.00%541,49971.88%
FB211022P002950002021-10-21 11:25AM EDT295.000.010.000.02-0.01-50.00%711,69368.75%
FB211022P003000002021-10-21 12:54PM EDT300.000.020.010.02-0.01-33.33%3425,60264.06%
FB211022P003050002021-10-21 12:43PM EDT305.000.010.010.03-0.04-80.00%2193,24957.81%
FB211022P003100002021-10-21 12:59PM EDT310.000.030.020.03-0.03-50.00%5125,94151.56%
FB211022P003125002021-10-21 12:43PM EDT312.500.030.020.03-0.04-57.14%1942,42048.83%
FB211022P003150002021-10-21 12:57PM EDT315.000.030.030.04-0.06-66.67%2,7185,00046.48%
FB211022P003175002021-10-21 12:29PM EDT317.500.050.040.05-0.08-61.54%2593,16143.75%
FB211022P003200002021-10-21 12:44PM EDT320.000.070.050.07-0.08-53.33%9195,81441.41%
FB211022P003225002021-10-21 12:26PM EDT322.500.100.080.09-0.09-47.37%3592,66738.57%
FB211022P003250002021-10-21 12:58PM EDT325.000.120.120.13-0.14-53.85%1,0274,06036.33%
FB211022P003275002021-10-21 12:58PM EDT327.500.160.160.18-0.22-57.89%7433,28333.59%
FB211022P003300002021-10-21 12:59PM EDT330.000.240.230.25-0.25-51.02%5,8425,08030.66%
FB211022P003325002021-10-21 12:57PM EDT332.500.370.360.38-0.36-49.32%1,8392,21028.13%
FB211022P003350002021-10-21 12:57PM EDT335.000.610.580.61-0.46-42.99%4,8145,46125.83%
FB211022P003375002021-10-21 12:59PM EDT337.501.000.981.00-0.72-41.86%4,9162,61923.54%
FB211022P003400002021-10-21 12:58PM EDT340.001.691.691.71-0.85-33.46%7,7135,77021.75%
FB211022P003425002021-10-21 12:56PM EDT342.502.902.812.89-0.98-25.26%1,26793020.56%
FB211022P003450002021-10-21 12:53PM EDT345.004.604.404.50-1.26-21.50%3161,01918.65%
FB211022P003475002021-10-21 12:49PM EDT347.506.756.356.50-0.97-12.56%5713013.09%
FB211022P003500002021-10-21 12:56PM EDT350.008.618.508.70-1.58-15.51%766230.00%
FB211022P003525002021-10-21 11:37AM EDT352.5012.2510.8511.00-0.15-1.21%28570.00%
FB211022P003550002021-10-21 12:56PM EDT355.0013.2613.1513.35-1.11-7.72%1026770.00%
FB211022P003575002021-10-21 11:19AM EDT357.5016.7715.6015.80-0.93-5.25%12540.00%
FB211022P003600002021-10-21 12:56PM EDT360.0018.1317.9518.20-1.45-7.41%551,4730.00%
FB211022P003625002021-10-21 11:19AM EDT362.5021.7020.4520.70+1.25+6.11%12330.00%
FB211022P003650002021-10-21 12:56PM EDT365.0023.0722.9523.20-1.51-6.14%1721,3700.00%
FB211022P003700002021-10-21 10:47AM EDT370.0028.4027.8528.20-1.10-3.73%121810.00%
FB211022P003750002021-10-20 1:18PM EDT375.0035.1032.8033.150.00-2120.00%
FB211022P003800002021-10-21 12:43PM EDT380.0038.5037.9038.10-0.79-2.01%1550.00%
FB211022P003850002021-10-21 12:47PM EDT385.0043.2642.8543.10-1.58-3.52%1130.00%
FB211022P003900002021-10-20 9:53AM EDT390.0049.6547.8048.050.00-200.00%
FB211022P003950002021-10-14 9:46AM EDT395.0066.1052.8553.100.00-200.00%
FB211022P004000002021-10-12 11:15AM EDT400.0081.2057.8558.150.00-200.00%
FB211022P004050002021-10-19 10:10AM EDT405.0067.0062.9563.250.00-200.00%
FB211022P004100002021-10-18 9:53AM EDT410.0080.7067.7568.150.00-200.00%
FB211022P004400002021-10-06 12:48PM EDT440.0097.1597.7598.150.00-200.00%
FB211022P004500002021-09-21 3:41PM EDT450.0090.20107.95108.200.00--00.00%
FB211022P004850002021-10-20 9:48AM EDT485.00143.55142.85143.100.00-120.00%