U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
324.61-17.27 (-5.05%)
Al cierre: 4:00p.m. EDT
324.25 -0.36 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211105C002000002021-10-06 9:30AM EDT200.00129.80123.45125.900.00-7794.34%
FB211105C002050002021-09-28 2:34PM EDT205.00138.05118.45120.900.00--289.84%
FB211105C002350002021-10-13 9:44AM EDT235.0091.2588.5590.950.00--171.48%
FB211105C002500002021-10-18 9:32AM EDT250.0081.1573.6076.100.00-13463.92%
FB211105C002600002021-10-19 10:11AM EDT260.0078.3063.7566.200.00-11059.38%
FB211105C002650002021-10-18 10:41AM EDT265.0067.2058.8561.300.00-1257.37%
FB211105C002700002021-10-22 2:17PM EDT270.0052.6053.9556.40-12.20-18.83%91454.93%
FB211105C002750002021-10-22 3:02PM EDT275.0047.1849.1551.55-20.12-29.90%1253.22%
FB211105C002800002021-10-22 3:41PM EDT280.0043.5044.4046.75-1.50-3.33%61051.51%
FB211105C002850002021-10-22 10:01AM EDT285.0040.7639.7542.05-10.44-20.39%1550.15%
FB211105C002900002021-10-22 10:53AM EDT290.0036.0535.3037.45-15.00-29.38%2257.29%
FB211105C002950002021-10-22 12:48PM EDT295.0031.1531.0033.05-10.95-26.01%1555.13%
FB211105C003000002021-10-22 3:54PM EDT300.0026.7026.9028.85-15.90-37.32%1127853.35%
FB211105C003050002021-10-22 11:16AM EDT305.0023.0023.1024.90-15.00-39.47%53151.95%
FB211105C003100002021-10-22 3:59PM EDT310.0020.6519.5521.20-12.82-38.30%7910150.72%
FB211105C003150002021-10-22 3:59PM EDT315.0017.1716.5517.90-12.00-41.14%694950.10%
FB211105C003200002021-10-22 3:59PM EDT320.0014.4014.0014.90-10.80-42.86%89571249.49%
FB211105C003250002021-10-22 3:59PM EDT325.0011.6011.5512.00-9.41-44.79%2,85276448.07%
FB211105C003300002021-10-22 3:59PM EDT330.009.358.809.90-9.05-49.18%1,8413,45548.54%
FB211105C003350002021-10-22 3:59PM EDT335.007.556.957.60-7.40-49.50%81491946.94%
FB211105C003400002021-10-22 3:59PM EDT340.005.785.505.85-6.72-53.76%1,3284,48846.28%
FB211105C003450002021-10-22 3:59PM EDT345.004.404.204.55-5.50-55.56%67977046.33%
FB211105C003500002021-10-22 3:59PM EDT350.003.353.303.45-4.45-57.05%1,9183,16146.14%
FB211105C003550002021-10-22 3:58PM EDT355.002.482.362.53-3.58-59.08%39686145.69%
FB211105C003600002021-10-22 3:59PM EDT360.001.891.882.10-2.66-58.46%7533,16947.30%
FB211105C003650002021-10-22 3:59PM EDT365.001.451.301.65-1.95-57.35%19773548.05%
FB211105C003700002021-10-22 3:59PM EDT370.001.101.061.27-1.42-56.35%70981848.54%
FB211105C003750002021-10-22 3:50PM EDT375.000.740.720.99-1.14-60.64%36760649.19%
FB211105C003800002021-10-22 3:53PM EDT380.000.580.530.68-0.79-57.66%15148348.58%
FB211105C003850002021-10-22 3:58PM EDT385.000.480.380.57-0.54-52.94%7223550.00%
FB211105C003900002021-10-22 3:55PM EDT390.000.360.290.45-0.35-49.30%4793250.78%
FB211105C003950002021-10-22 3:41PM EDT395.000.280.200.40-0.31-52.54%4425150.15%
FB211105C004000002021-10-22 3:58PM EDT400.000.230.200.28-0.16-41.03%25165651.07%
FB211105C004050002021-10-22 3:41PM EDT405.000.170.100.25-0.15-46.87%269951.27%
FB211105C004100002021-10-22 3:53PM EDT410.000.150.000.23-0.08-34.78%110250.78%
FB211105C004150002021-10-22 3:53PM EDT415.000.110.050.19+0.01+10.00%34953.32%
FB211105C004200002021-10-22 2:58PM EDT420.000.110.000.16-0.01-8.33%45852.93%
FB211105C004250002021-10-22 3:46PM EDT425.000.090.000.14-0.04-30.77%161554.20%
FB211105C004300002021-10-22 12:22PM EDT430.000.070.000.08-0.03-30.00%65453.13%
FB211105C004350002021-10-22 1:20PM EDT435.000.060.000.12-0.01-14.29%4857.23%
FB211105C004400002021-10-22 3:35PM EDT440.000.050.000.10-0.06-54.55%18458.20%
FB211105C004450002021-10-05 9:42AM EDT445.000.200.000.100.00-2359.96%
FB211105C004500002021-10-18 3:18PM EDT450.000.030.000.100.00-4561.91%
FB211105C004550002021-10-15 2:11PM EDT455.000.040.000.090.00-11463.09%
FB211105C004600002021-10-05 10:04AM EDT460.000.090.000.090.00-6664.84%
FB211105C004650002021-10-22 1:13PM EDT465.000.030.010.090.00-24567.38%
FB211105C004700002021-10-21 3:08PM EDT470.000.030.000.080.00-51267.58%
FB211105C004750002021-10-22 10:38AM EDT475.000.030.010.08-0.07-70.00%3370.12%
FB211105C004800002021-10-05 1:59PM EDT480.000.060.000.080.00--371.09%
Ponepor5 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211105P001650002021-10-22 3:05PM EDT165.000.010.010.080.00-125124.22%
FB211105P001700002021-10-22 3:05PM EDT170.000.010.000.080.00-186117.58%
FB211105P001750002021-10-12 1:36PM EDT175.000.050.000.080.00-28112.50%
FB211105P001800002021-10-14 1:53PM EDT180.000.010.000.080.00-225107.81%
FB211105P001850002021-10-20 3:28PM EDT185.000.010.000.080.00-2019103.13%
FB211105P001900002021-10-22 1:23PM EDT190.000.010.000.09-0.04-80.00%1399.61%
FB211105P001950002021-10-18 10:02AM EDT195.000.050.000.090.00-2495.31%
FB211105P002000002021-10-22 12:53PM EDT200.000.050.010.09+0.02+66.67%2022291.80%
FB211105P002050002021-10-22 10:02AM EDT205.000.050.010.06+0.02+66.67%101584.38%
FB211105P002100002021-10-14 11:37AM EDT210.000.090.000.110.00-12384.18%
FB211105P002150002021-10-22 3:19PM EDT215.000.040.000.110.00-13880.08%
FB211105P002200002021-10-22 3:36PM EDT220.000.060.030.09+0.04+200.00%122676.56%
FB211105P002250002021-10-22 3:21PM EDT225.000.070.000.14+0.03+75.00%287773.83%
FB211105P002300002021-10-22 3:14PM EDT230.000.090.000.15+0.04+80.00%255870.31%
FB211105P002350002021-10-22 3:57PM EDT235.000.100.070.13+0.03+42.86%3922768.65%
FB211105P002400002021-10-22 3:04PM EDT240.000.120.090.16+0.06+100.00%1111466.41%
FB211105P002450002021-10-22 1:49PM EDT245.000.150.110.20+0.07+87.50%3615864.16%
FB211105P002500002021-10-22 3:55PM EDT250.000.200.130.21+0.11+122.22%13714560.84%
FB211105P002550002021-10-22 2:59PM EDT255.000.250.170.30+0.12+92.31%10124459.52%
FB211105P002600002021-10-22 3:41PM EDT260.000.340.300.38+0.19+126.67%4328358.69%
FB211105P002650002021-10-22 3:13PM EDT265.000.450.300.48+0.27+150.00%6625955.66%
FB211105P002700002021-10-22 3:58PM EDT270.000.510.410.60+0.29+131.82%6735753.76%
FB211105P002750002021-10-22 3:56PM EDT275.000.670.560.78+0.41+157.69%63168952.15%
FB211105P002800002021-10-22 3:55PM EDT280.000.950.791.01+0.61+179.41%68275450.71%
FB211105P002850002021-10-22 3:59PM EDT285.001.251.151.35+0.79+171.74%29766350.77%
FB211105P002900002021-10-22 3:59PM EDT290.001.701.581.84+1.09+178.69%3891,17049.84%
FB211105P002950002021-10-22 3:53PM EDT295.002.602.162.57+1.79+220.99%31657649.56%
FB211105P003000002021-10-22 3:59PM EDT300.003.202.983.40+2.15+204.76%2,1841,19648.65%
FB211105P003050002021-10-22 3:56PM EDT305.004.354.054.55+2.89+197.95%40667548.28%
FB211105P003100002021-10-22 3:59PM EDT310.005.455.456.00+3.47+175.25%8141,92148.05%
FB211105P003150002021-10-22 3:51PM EDT315.007.477.207.70+4.83+182.95%45461447.62%
FB211105P003200002021-10-22 3:59PM EDT320.009.509.259.90+5.78+155.38%5872,51747.93%
FB211105P003250002021-10-22 3:57PM EDT325.0011.9011.3512.50+7.03+144.35%1,76248848.51%
FB211105P003300002021-10-22 3:59PM EDT330.0014.7214.0015.30+8.20+125.77%54582248.58%
FB211105P003350002021-10-22 3:56PM EDT335.0017.8017.0018.40+9.60+117.07%57377548.63%
FB211105P003400002021-10-22 3:59PM EDT340.0020.6720.2521.35+10.31+99.52%1362,88946.77%
FB211105P003450002021-10-22 3:43PM EDT345.0026.3523.8525.60+13.10+98.87%3,2793,40649.45%
FB211105P003500002021-10-22 3:46PM EDT350.0030.7527.7529.60+14.60+90.40%1523950.13%
FB211105P003550002021-10-22 3:55PM EDT355.0033.5431.8533.80+14.34+74.69%11118650.90%
FB211105P003600002021-10-22 3:43PM EDT360.0039.0936.1538.25+16.72+74.74%4831452.32%
FB211105P003650002021-10-22 3:13PM EDT365.0044.5740.6542.80+18.07+68.19%228853.71%
FB211105P003700002021-10-22 3:59PM EDT370.0046.0845.2547.55+15.03+48.41%47756.01%
FB211105P003750002021-10-21 1:11PM EDT375.0035.5549.9552.300.00-12957.93%
FB211105P003800002021-10-21 11:50AM EDT380.0039.8054.7557.150.00-2960.38%
FB211105P003900002021-10-22 12:35PM EDT390.0068.0364.5066.90+17.45+34.50%111164.99%
FB211105P004000002021-10-04 2:56PM EDT400.0075.5974.3576.800.00--170.46%
FB211105P004300002021-10-18 2:24AM EDT430.00102.60104.20106.600.00--385.64%