U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
324.76-3.77 (-1.15%)
Al cierre: 4:00p.m. EDT
325.29 +0.53 (+0.16%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211029C001650002021-10-13 2:07PM EDT165.00159.65159.55160.100.00-612133.59%
FB211029C001750002021-10-15 10:27AM EDT175.00148.30149.55150.10-6.10-3.95%313122.66%
FB211029C001850002021-10-13 1:34PM EDT185.00139.95139.55140.100.00-28112.50%
FB211029C001900002021-10-08 10:34AM EDT190.00142.70134.55135.100.00-22107.42%
FB211029C001950002021-10-11 9:41AM EDT195.00133.45129.55130.100.00--1102.73%
FB211029C002000002021-10-15 11:29AM EDT200.00124.22124.60125.10-2.83-2.23%62101.56%
FB211029C002150002021-10-11 9:41AM EDT215.00113.50109.60110.150.00--190.23%
FB211029C002200002021-10-11 9:51AM EDT220.00108.63104.60105.150.00-7685.74%
FB211029C002300002021-09-24 2:43PM EDT230.00122.5594.6595.200.00-7780.47%
FB211029C002350002021-10-11 11:52AM EDT235.0095.6089.6590.200.00--175.98%
FB211029C002400002021-10-15 10:55AM EDT240.0084.1084.7085.20-6.55-7.23%1172.95%
FB211029C002450002021-10-12 10:34AM EDT245.0073.7579.7080.250.00-101169.73%
FB211029C002500002021-10-12 11:22AM EDT250.0070.2574.7575.250.00--266.41%
FB211029C002600002021-10-13 3:40PM EDT260.0064.8564.8565.400.00-2261.72%
FB211029C002650002021-10-15 9:48AM EDT265.0061.0559.9060.45-2.95-4.61%1258.45%
FB211029C002700002021-10-14 9:30AM EDT270.0059.0055.0055.550.00-6756.10%
FB211029C002750002021-10-15 3:26PM EDT275.0050.1050.1550.700.00-10454.15%
FB211029C002800002021-10-15 11:02AM EDT280.0045.4545.4045.90-2.90-6.00%608052.61%
FB211029C002850002021-10-15 10:37AM EDT285.0039.2140.6541.20-1.69-4.13%11050.83%
FB211029C002900002021-10-14 10:19AM EDT290.0040.3036.1536.600.00-2951.86%
FB211029C002950002021-10-15 2:17PM EDT295.0031.2531.6032.10-4.57-12.76%54149.94%
FB211029C003000002021-10-15 3:56PM EDT300.0027.7227.3027.80-3.32-10.70%469448.44%
FB211029C003050002021-10-15 3:50PM EDT305.0023.2523.3523.80-3.97-14.58%94047.57%
FB211029C003100002021-10-15 3:50PM EDT310.0019.5019.6020.00-3.35-14.66%8120746.44%
FB211029C003150002021-10-15 3:58PM EDT315.0016.4516.1516.55-2.55-13.42%5520545.64%
FB211029C003200002021-10-15 3:59PM EDT320.0013.4513.1013.50-2.20-14.06%1,5751,98145.15%
FB211029C003250002021-10-15 3:59PM EDT325.0010.7510.6010.80-2.00-15.69%1,9621,10744.65%
FB211029C003300002021-10-15 3:59PM EDT330.008.508.108.45-1.60-15.84%1,2261,97044.11%
FB211029C003350002021-10-15 3:59PM EDT335.006.386.206.45-1.43-18.31%1,5709,37643.52%
FB211029C003400002021-10-15 3:59PM EDT340.004.754.604.85-1.18-19.90%4,3633,11643.19%
FB211029C003450002021-10-15 3:57PM EDT345.003.453.353.60-0.93-21.23%3,9183,08943.04%
FB211029C003500002021-10-15 3:59PM EDT350.002.492.462.51-0.64-20.45%1,7196,02942.24%
FB211029C003550002021-10-15 3:54PM EDT355.001.751.681.83-0.48-21.52%4611,73242.49%
FB211029C003600002021-10-15 3:59PM EDT360.001.221.181.27-0.32-20.78%1,3874,05942.32%
FB211029C003650002021-10-15 3:55PM EDT365.000.860.830.92-0.20-18.87%3431,57842.80%
FB211029C003700002021-10-15 3:53PM EDT370.000.620.570.65-0.13-17.33%3183,59143.12%
FB211029C003750002021-10-15 3:53PM EDT375.000.460.400.47-0.08-14.81%2603,75843.65%
FB211029C003800002021-10-15 3:59PM EDT380.000.330.310.36-0.06-15.38%8116,40344.68%
FB211029C003850002021-10-15 3:59PM EDT385.000.240.230.27-0.04-14.29%1051,00345.51%
FB211029C003900002021-10-15 3:51PM EDT390.000.190.170.210.00-372,68246.48%
FB211029C003950002021-10-15 3:29PM EDT395.000.130.120.17-0.01-7.14%613347.75%
FB211029C004000002021-10-15 3:47PM EDT400.000.120.110.120.00-1951,72748.05%
FB211029C004050002021-10-15 3:05PM EDT405.000.070.080.120.00-5114950.49%
FB211029C004100002021-10-15 1:18PM EDT410.000.070.060.100.00-2384150.39%
FB211029C004150002021-10-15 3:57PM EDT415.000.070.040.09-0.02-22.22%356151.37%
FB211029C004200002021-10-15 2:44PM EDT420.000.040.030.080.00-812352.54%
FB211029C004250002021-10-13 10:00AM EDT425.000.080.020.070.00-15253.52%
FB211029C004300002021-10-14 3:51PM EDT430.000.010.010.070.00-69554.88%
FB211029C004350002021-10-06 1:43PM EDT435.000.070.010.060.00-14056.25%
FB211029C004400002021-10-15 10:47AM EDT440.000.040.000.05-0.01-20.00%37910756.25%
FB211029C004450002021-10-14 12:29PM EDT445.000.030.000.050.00-232258.20%
FB211029C004500002021-10-08 3:14PM EDT450.000.040.000.010.00-52153.13%
FB211029C004550002021-09-23 12:36PM EDT455.000.150.000.040.00-1160.55%
FB211029C004600002021-10-04 9:30AM EDT460.000.190.000.040.00-217962.50%
FB211029C004650002021-10-07 12:06PM EDT465.000.050.000.090.00-52469.14%
FB211029C004700002021-10-04 3:06PM EDT470.000.060.000.110.00-91172.27%
FB211029C004750002021-10-05 9:44AM EDT475.000.090.000.080.00--371.88%
FB211029C004800002021-10-05 9:30AM EDT480.000.050.000.100.00-2475.20%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211029P001650002021-10-05 12:59PM EDT165.000.120.000.080.00--1127.34%
FB211029P001700002021-10-12 9:33AM EDT170.000.010.000.080.00-555122.27%
FB211029P001750002021-10-05 9:30AM EDT175.000.110.000.100.00--19119.53%
FB211029P001800002021-10-07 10:50AM EDT180.000.050.000.100.00-15114.45%
FB211029P001850002021-10-07 12:26PM EDT185.000.050.000.100.00-516109.77%
FB211029P001900002021-10-07 3:32PM EDT190.000.030.000.050.00-22398.05%
FB211029P001950002021-10-14 3:57PM EDT195.000.040.000.050.00-12593.75%
FB211029P002000002021-10-15 2:34PM EDT200.000.020.010.06-0.01-33.33%234392.19%
FB211029P002050002021-10-07 3:31PM EDT205.000.120.000.060.00-3486.72%
FB211029P002100002021-10-15 1:45PM EDT210.000.050.010.07-0.07-58.33%142184.77%
FB211029P002150002021-10-12 10:19AM EDT215.000.100.030.080.00-11383.20%
FB211029P002200002021-10-15 3:49PM EDT220.000.060.030.09-0.06-50.00%122179.69%
FB211029P002250002021-10-15 10:24AM EDT225.000.080.040.10-0.01-11.11%13476.76%
FB211029P002300002021-10-15 10:32AM EDT230.000.100.070.11-0.01-9.09%5015474.61%
FB211029P002350002021-10-15 1:58PM EDT235.000.100.080.12-0.03-23.08%278071.29%
FB211029P002400002021-10-15 1:58PM EDT240.000.130.130.16-0.02-13.33%420970.41%
FB211029P002450002021-10-15 3:58PM EDT245.000.150.140.17-0.04-21.05%658566.70%
FB211029P002500002021-10-15 3:10PM EDT250.000.190.180.21-0.02-9.52%15232664.45%
FB211029P002550002021-10-15 2:02PM EDT255.000.260.210.26-0.01-3.70%88461.87%
FB211029P002600002021-10-15 3:15PM EDT260.000.290.270.33-0.03-9.38%3823259.77%
FB211029P002650002021-10-15 1:58PM EDT265.000.390.340.42+0.01+2.63%5762957.62%
FB211029P002700002021-10-15 3:40PM EDT270.000.470.440.48+0.01+2.17%4866854.96%
FB211029P002750002021-10-15 3:58PM EDT275.000.610.590.680.00-8537553.66%
FB211029P002800002021-10-15 3:54PM EDT280.000.790.770.85+0.03+3.95%27666251.51%
FB211029P002850002021-10-15 3:58PM EDT285.001.071.041.17+0.06+5.94%24375650.17%
FB211029P002900002021-10-15 3:59PM EDT290.001.451.411.50+0.09+6.62%6401,61848.88%
FB211029P002950002021-10-15 3:54PM EDT295.002.011.932.10+0.20+11.05%2931,21848.18%
FB211029P003000002021-10-15 3:59PM EDT300.002.692.652.82+0.27+11.16%1,1742,80247.07%
FB211029P003050002021-10-15 3:54PM EDT305.003.603.603.75+0.38+11.80%5151,49846.00%
FB211029P003100002021-10-15 3:51PM EDT310.004.904.855.05+0.60+13.95%9653,37945.53%
FB211029P003150002021-10-15 3:59PM EDT315.006.446.406.70+0.77+13.58%4091,56345.24%
FB211029P003200002021-10-15 3:59PM EDT320.008.398.308.65+1.04+14.15%1,1663,83444.78%
FB211029P003250002021-10-15 3:57PM EDT325.0010.6510.6010.95+1.40+15.14%2,1991,43044.29%
FB211029P003300002021-10-15 3:59PM EDT330.0013.3413.2513.65+1.63+13.92%5291,75843.95%
FB211029P003350002021-10-15 3:54PM EDT335.0016.3016.2516.70+2.07+14.55%2721,73543.57%
FB211029P003400002021-10-15 3:58PM EDT340.0019.7519.6520.10+2.42+13.96%513,99843.24%
FB211029P003450002021-10-15 3:40PM EDT345.0023.9423.3523.85+3.37+16.38%242,30643.10%
FB211029P003500002021-10-15 3:58PM EDT350.0027.4827.4027.80+3.03+12.39%1291,20742.54%
FB211029P003550002021-10-15 3:02PM EDT355.0032.5531.6532.05+3.63+12.55%1540642.36%
FB211029P003600002021-10-15 3:25PM EDT360.0036.6936.1536.55+3.44+10.35%6563542.69%
FB211029P003650002021-10-15 3:13PM EDT365.0041.6440.8041.30+3.99+10.60%1736244.30%
FB211029P003700002021-10-15 3:36PM EDT370.0046.0045.6046.05-0.29-0.63%221,91245.22%
FB211029P003750002021-10-13 3:49PM EDT375.0051.5050.3550.900.00-1910146.68%
FB211029P003800002021-10-15 1:35PM EDT380.0055.7155.2555.75+3.74+7.20%26747.61%
FB211029P003850002021-10-15 2:27PM EDT385.0060.6060.1560.70-1.75-2.81%8219549.81%
FB211029P003900002021-10-12 10:48AM EDT390.0071.3865.1065.650.00-35551.76%
FB211029P003950002021-10-05 9:30AM EDT395.0067.2570.0570.600.00-2253.52%
FB211029P004000002021-10-13 9:57AM EDT400.0074.2575.0575.550.00-121555.03%
FB211029P004100002021-10-01 10:19AM EDT410.0070.7485.0085.500.00-1258.79%
FB211029P004200002021-09-22 9:50AM EDT420.0076.5094.9595.500.00-1963.87%