U.S. markets close in 1 hour 19 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.92+0.93 (+0.27%)
A partir del 2:41p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211119C001500002021-10-14 10:33AM EDT150.00178.78190.55190.800.00-1250.00%
FB211119C001600002021-10-12 9:41AM EDT160.00162.15180.55180.800.00-160.00%
FB211119C001650002021-10-12 10:14AM EDT165.00153.95175.55175.850.00-340.00%
FB211119C001700002021-10-04 10:39AM EDT170.00158.95170.55170.850.00-220.00%
FB211119C001750002021-10-18 9:30AM EDT175.00153.95165.60165.850.00-9160.00%
FB211119C001800002021-08-25 5:31PM EDT180.00172.90173.00174.350.00-89219.10%
FB211119C001850002021-10-13 9:30AM EDT185.00141.79155.55155.900.00-1370.00%
FB211119C001900002021-10-04 12:11PM EDT190.00134.45150.55150.900.00-2130.00%
FB211119C001950002021-10-18 9:30AM EDT195.00134.00145.55145.900.00-9350.00%
FB211119C002000002021-10-18 10:32AM EDT200.00129.65140.55140.900.00-1550.00%
FB211119C002050002021-10-15 9:51AM EDT205.00120.00135.65135.900.00-4320.00%
FB211119C002100002021-10-12 9:55AM EDT210.00109.30130.60130.900.00-2200.00%
FB211119C002150002021-10-13 3:47PM EDT215.00109.45125.65125.900.00-2480.00%
FB211119C002200002021-10-15 9:51AM EDT220.00105.10120.70120.950.00-12352.93%
FB211119C002250002021-10-19 10:43AM EDT225.00114.65115.70115.950.00-64050.39%
FB211119C002300002021-10-13 10:31AM EDT230.0094.65110.75110.950.00-11948.05%
FB211119C002350002021-10-18 10:39AM EDT235.0096.60105.70106.000.00-545550.59%
FB211119C002400002021-10-20 9:44AM EDT240.00101.80100.75101.05+16.85+19.84%12050.88%
FB211119C002450002021-10-18 10:39AM EDT245.0086.7095.7596.050.00-512448.24%
FB211119C002500002021-10-19 3:20PM EDT250.0090.2590.8091.100.00-210047.56%
FB211119C002550002021-10-18 9:36AM EDT255.0074.8085.8586.150.00-120646.48%
FB211119C002600002021-10-20 1:48PM EDT260.0080.6081.0081.25+4.60+6.05%422646.19%
FB211119C002650002021-10-20 11:27AM EDT265.0076.8076.0576.30+15.55+25.39%234744.36%
FB211119C002700002021-10-20 10:07AM EDT270.0070.8071.1571.45+1.15+1.65%126243.99%
FB211119C002750002021-10-20 9:30AM EDT275.0069.1966.3066.55+18.32+36.01%34142.41%
FB211119C002800002021-10-19 3:44PM EDT280.0060.4561.4561.800.00-1038142.16%
FB211119C002850002021-10-18 11:57AM EDT285.0050.7056.7056.950.00-86440.45%
FB211119C002900002021-10-20 11:45AM EDT290.0053.1551.9552.20+0.23+0.43%5124839.26%
FB211119C002950002021-10-20 11:11AM EDT295.0047.6747.3047.55+0.17+0.36%127338.33%
FB211119C003000002021-10-20 11:14AM EDT300.0043.0742.7543.05+1.27+3.04%1991337.74%
FB211119C003050002021-10-20 9:56AM EDT305.0038.2538.3538.60-0.80-2.05%326536.81%
FB211119C003100002021-10-20 1:27PM EDT310.0033.7434.0534.35+0.16+0.48%839036.18%
FB211119C003150002021-10-20 12:13PM EDT315.0030.7030.0030.20+1.60+5.50%2137335.30%
FB211119C003200002021-10-20 2:06PM EDT320.0026.2526.1526.35+0.65+2.54%892,32134.81%
FB211119C003250002021-10-20 1:50PM EDT325.0022.4822.5022.70+0.48+2.18%777,88034.24%
FB211119C003300002021-10-20 2:24PM EDT330.0019.2019.1519.35+0.50+2.67%19113,63533.80%
FB211119C003350002021-10-20 2:25PM EDT335.0016.2016.1516.25+0.45+2.86%3172,36333.29%
FB211119C003400002021-10-20 2:25PM EDT340.0013.4013.4013.50+0.34+2.60%86718,68632.94%
FB211119C003450002021-10-20 2:20PM EDT345.0011.0510.9511.10+0.43+4.05%8072,32532.71%
FB211119C003500002021-10-20 2:22PM EDT350.008.908.808.95+0.35+4.09%1,10215,67632.35%
FB211119C003550002021-10-20 2:19PM EDT355.007.107.007.10+0.60+9.23%4184,94232.00%
FB211119C003600002021-10-20 2:20PM EDT360.005.605.505.60+0.30+5.66%6177,64431.84%
FB211119C003650002021-10-20 2:18PM EDT365.004.354.254.35+0.55+14.47%6935,58731.68%
FB211119C003700002021-10-20 2:22PM EDT370.003.353.303.35+0.23+7.37%4357,05631.60%
FB211119C003750002021-10-20 2:23PM EDT375.002.542.522.57+0.10+4.10%3376,50131.62%
FB211119C003800002021-10-20 1:59PM EDT380.001.961.931.98+0.09+4.81%7538,81431.78%
FB211119C003850002021-10-20 2:24PM EDT385.001.501.481.52+0.08+5.63%3112,69431.97%
FB211119C003900002021-10-20 1:23PM EDT390.001.101.141.18+0.01+0.92%1383,70632.30%
FB211119C003950002021-10-20 1:27PM EDT395.000.860.890.91+0.01+1.18%823,85532.59%
FB211119C004000002021-10-20 2:25PM EDT400.000.710.700.71+0.03+4.41%3314,64332.98%
FB211119C004050002021-10-20 2:09PM EDT405.000.550.550.56-0.03-5.17%262,08833.42%
FB211119C004100002021-10-20 1:52PM EDT410.000.430.430.45-0.02-4.44%41,22333.99%
FB211119C004150002021-10-20 10:04AM EDT415.000.360.340.360.00-51,59234.47%
FB211119C004200002021-10-20 9:42AM EDT420.000.310.280.29+0.01+3.33%192035.01%
FB211119C004250002021-10-20 12:26PM EDT425.000.250.220.24-0.03-10.71%3134,20935.65%
FB211119C004300002021-10-20 11:37AM EDT430.000.200.180.20-0.01-4.76%690736.28%
FB211119C004350002021-10-20 10:35AM EDT435.000.180.150.160.00-141536.67%
FB211119C004400002021-10-20 11:30AM EDT440.000.140.120.13-0.02-12.50%3079237.16%
FB211119C004450002021-10-19 3:35PM EDT445.000.120.100.110.00-374037.79%
FB211119C004500002021-10-20 12:54PM EDT450.000.090.080.09+0.02+28.57%224,77138.28%
FB211119C004550002021-10-19 1:29PM EDT455.000.080.060.080.00-129239.06%
FB211119C004600002021-10-19 10:32AM EDT460.000.060.050.060.00-159439.06%
FB211119C004650002021-10-11 10:53AM EDT465.000.060.040.050.00-112939.65%
FB211119C004700002021-10-20 9:54AM EDT470.000.040.030.05+0.01+33.33%134740.82%
FB211119C004750002021-10-14 9:30AM EDT475.000.060.020.040.00-152841.02%
FB211119C004800002021-10-14 12:07PM EDT480.000.030.020.030.00-219441.02%
FB211119C004850002021-10-20 10:16AM EDT485.000.030.010.040.00-155843.36%
FB211119C004900002021-09-28 2:03PM EDT490.000.090.010.040.00-219544.53%
FB211119C004950002021-10-20 9:58AM EDT495.000.030.010.03-0.01-25.00%112444.34%
FB211119C005000002021-10-19 11:01AM EDT500.000.030.000.030.00-445545.31%
FB211119C005050002021-10-06 12:02PM EDT505.000.040.000.030.00-304246.48%
FB211119C005100002021-10-07 10:49AM EDT510.000.030.000.040.00-305848.83%
FB211119C005150002021-09-28 1:20PM EDT515.000.050.000.030.00-234048.44%
FB211119C005200002021-10-18 12:35PM EDT520.000.020.000.030.00-2036749.61%
FB211119C005250002021-10-05 10:07AM EDT525.000.020.000.030.00-142850.39%
FB211119C005300002021-10-14 10:56AM EDT530.000.020.000.030.00-6012151.56%
FB211119C005350002021-09-27 3:31PM EDT535.000.040.000.030.00-8911052.34%
FB211119C005400002021-10-18 1:42PM EDT540.000.010.000.030.00-13150.39%
FB211119C005450002021-10-05 10:02AM EDT545.000.060.000.030.00--351.56%
FB211119C005500002021-09-28 11:08AM EDT550.000.010.000.030.00-806452.34%
FB211119C005550002021-09-22 3:12PM EDT555.000.050.000.050.00--1955.47%
FB211119C005600002021-10-06 1:07PM EDT560.000.010.000.040.00-15755.47%
FB211119C005700002021-09-22 12:44PM EDT570.000.020.000.040.00-1023857.03%
FB211119C005800002021-09-15 1:17PM EDT580.000.080.000.060.00-323860.94%
FB211119C005900002021-09-15 11:46AM EDT590.000.060.000.060.00-919262.50%
FB211119C006000002021-10-20 9:30AM EDT600.000.010.000.040.00-313062.11%
FB211119C006100002021-09-15 3:10PM EDT610.000.050.000.060.00-589066.02%
FB211119C006200002021-09-15 12:24PM EDT620.000.040.000.060.00-87667.58%
FB211119C006300002021-09-23 2:24PM EDT630.000.030.000.040.00-11,78066.80%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211119P001500002021-10-18 1:30PM EDT150.000.020.010.030.00-191,26592.97%
FB211119P001600002021-10-19 10:44AM EDT160.000.020.010.030.00-1462985.94%
FB211119P001650002021-10-15 3:13PM EDT165.000.030.000.040.00-9713682.42%
FB211119P001700002021-10-20 10:59AM EDT170.000.010.010.04-0.01-50.00%1059780.47%
FB211119P001750002021-10-20 1:00PM EDT175.000.030.010.030.00-3860375.78%
FB211119P001800002021-10-19 2:44PM EDT180.000.040.020.050.00-236676.95%
FB211119P001850002021-10-20 10:53AM EDT185.000.030.020.040.00-11,15172.66%
FB211119P001900002021-10-20 1:12PM EDT190.000.040.030.080.00-3049573.83%
FB211119P001950002021-10-20 10:28AM EDT195.000.040.040.050.00-4112269.53%
FB211119P002000002021-10-20 10:53AM EDT200.000.050.050.06-0.01-16.67%5260167.97%
FB211119P002050002021-10-20 11:39AM EDT205.000.070.060.07-0.01-12.50%124166.02%
FB211119P002100002021-10-20 9:46AM EDT210.000.070.070.08-0.01-12.50%158964.16%
FB211119P002150002021-10-20 2:22PM EDT215.000.080.080.090.00-81633862.11%
FB211119P002200002021-10-20 12:10PM EDT220.000.100.090.110.00-21,04260.35%
FB211119P002250002021-10-20 11:16AM EDT225.000.120.110.130.00-519558.79%
FB211119P002300002021-10-20 12:45PM EDT230.000.150.130.15+0.01+7.14%1842157.13%
FB211119P002350002021-10-20 12:11PM EDT235.000.170.160.17+0.01+6.25%3852655.37%
FB211119P002400002021-10-20 1:59PM EDT240.000.200.180.20+0.01+5.26%291653.61%
FB211119P002450002021-10-20 2:20PM EDT245.000.230.230.24-0.01-4.17%2870552.30%
FB211119P002500002021-10-20 12:56PM EDT250.000.270.270.28-0.02-6.90%51,55850.59%
FB211119P002550002021-10-20 12:34PM EDT255.000.320.310.35-0.04-11.11%3465649.56%
FB211119P002600002021-10-20 2:16PM EDT260.000.370.370.39-0.03-7.50%84,09847.46%
FB211119P002650002021-10-20 1:09PM EDT265.000.470.450.47-0.01-2.08%61,48546.00%
FB211119P002700002021-10-20 12:35PM EDT270.000.540.540.57-0.06-10.00%211,51144.61%
FB211119P002750002021-10-20 1:50PM EDT275.000.680.670.69-0.05-6.85%3321,04743.16%
FB211119P002800002021-10-20 2:17PM EDT280.000.840.830.86-0.07-7.69%1193,10441.99%
FB211119P002850002021-10-20 1:52PM EDT285.001.061.041.07-0.06-5.36%1281,36040.82%
FB211119P002900002021-10-20 2:10PM EDT290.001.331.311.34-0.07-5.00%1994,03239.72%
FB211119P002950002021-10-20 1:37PM EDT295.001.681.661.69-0.06-3.45%2992,20538.72%
FB211119P003000002021-10-20 2:21PM EDT300.002.122.102.15-0.14-6.19%9287,37437.86%
FB211119P003050002021-10-20 2:19PM EDT305.002.692.682.73-0.11-3.93%9743,94737.05%
FB211119P003100002021-10-20 2:23PM EDT310.003.453.403.50-0.10-2.82%1,3409,63736.46%
FB211119P003150002021-10-20 2:23PM EDT315.004.304.304.40-0.13-2.93%7782,68135.73%
FB211119P003200002021-10-20 2:21PM EDT320.005.445.455.55-0.16-2.86%3324,89335.19%
FB211119P003250002021-10-20 2:20PM EDT325.006.856.806.90-0.15-2.14%25211,62634.59%
FB211119P003300002021-10-20 2:21PM EDT330.008.438.458.55-0.17-1.98%39718,79934.13%
FB211119P003350002021-10-20 2:10PM EDT335.0010.4510.3510.50-0.17-1.60%1673,89433.74%
FB211119P003400002021-10-20 2:21PM EDT340.0012.6612.6512.75-0.22-1.71%84017,25633.37%
FB211119P003450002021-10-20 1:09PM EDT345.0015.8015.2015.30+0.35+2.27%613,65033.02%
FB211119P003500002021-10-20 2:15PM EDT350.0017.9018.0518.20-0.50-2.72%4212,94132.79%
FB211119P003550002021-10-20 2:15PM EDT355.0021.2521.2021.35-0.57-2.61%323,58732.47%
FB211119P003600002021-10-20 1:14PM EDT360.0025.0524.6524.85+0.02+0.08%321,87332.35%
FB211119P003650002021-10-20 10:44AM EDT365.0027.7928.4028.65-0.61-2.15%143,13332.39%
FB211119P003700002021-10-20 12:35PM EDT370.0031.6532.4032.65-1.56-4.70%92,20932.39%
FB211119P003750002021-10-20 10:50AM EDT375.0035.8736.6536.90-1.52-4.07%253,53832.64%
FB211119P003800002021-10-20 12:35PM EDT380.0040.3041.0541.30-1.75-4.16%272,49532.91%
FB211119P003850002021-10-20 10:26AM EDT385.0045.4045.6045.90+0.10+0.22%2424433.59%
FB211119P003900002021-10-19 3:06PM EDT390.0051.1650.3050.500.00-3932633.83%
FB211119P003950002021-10-15 11:33AM EDT395.0070.6555.0055.250.00-68834.51%
FB211119P004000002021-10-20 10:11AM EDT400.0060.6259.8560.10-2.48-3.93%1133635.61%
FB211119P004050002021-10-20 10:15AM EDT405.0065.2064.7064.95+0.90+1.40%34036.48%
FB211119P004100002021-10-20 1:04PM EDT410.0069.8569.6069.85+0.35+0.50%93737.55%
FB211119P004150002021-10-20 12:54PM EDT415.0074.8574.5074.80-15.60-17.25%45238.98%
FB211119P004200002021-10-13 2:03PM EDT420.0091.4079.4579.650.00-16939.16%
FB211119P004250002021-10-12 9:30AM EDT425.00103.0084.4084.700.00-13841.55%
FB211119P004300002021-10-19 9:56AM EDT430.0090.1089.3589.650.00-36842.68%
FB211119P004350002021-10-20 9:56AM EDT435.0094.7094.3094.65-5.80-5.77%22144.39%
FB211119P004400002021-10-07 1:26PM EDT440.0097.2599.3099.55-7.55-7.20%5844.63%
FB211119P004450002021-10-19 9:57AM EDT445.00106.20104.30104.550.00-11446.24%
FB211119P004500002021-10-06 9:49AM EDT450.00123.45109.25109.550.00-2347.85%
FB211119P004550002021-10-05 11:01AM EDT455.00121.95114.25114.500.00-2148.54%
FB211119P004600002021-10-06 10:25AM EDT460.00127.50119.25119.500.00-21250.05%
FB211119P004650002021-09-29 12:49PM EDT465.00124.70124.25124.550.00-1052.44%
FB211119P004700002021-10-18 10:42AM EDT470.00138.45129.25129.500.00-21450.42%
FB211119P004750002021-09-03 9:53AM EDT475.00101.65131.35133.650.00-100.00%
FB211119P004800002021-10-04 12:36PM EDT480.00155.35139.20139.550.00-1053.17%
FB211119P004850002021-09-23 1:43PM EDT485.00138.30144.20144.550.00--054.54%
FB211119P004900002021-09-07 10:11AM EDT490.00113.70155.75156.200.00-10103.82%
FB211119P004950002021-09-27 9:31AM EDT495.00143.80154.20154.550.00-1057.18%
FB211119P005000002021-08-30 9:45AM EDT500.00129.70155.60159.500.00-1061.38%
FB211119P005050002021-10-07 3:21PM EDT505.00173.24164.15164.750.00-9061.57%
FB211119P005100002021-09-14 9:34AM EDT510.00133.40184.95185.450.00-10146.01%
FB211119P005150002021-09-08 10:31AM EDT515.00135.95183.15183.600.00-10123.34%
FB211119P005200002021-09-10 9:47AM EDT520.00139.60189.90190.200.00-50131.76%
FB211119P005300002021-09-22 12:19PM EDT530.00189.15189.00189.600.00-1063.53%
FB211119P005350002021-10-12 9:45AM EDT535.00215.10194.10194.750.00---68.46%
FB211119P005400002021-08-25 5:31PM EDT540.00178.50185.95187.300.00--00.00%
FB211119P005500002021-08-25 5:31PM EDT550.00224.60196.70197.300.00--00.00%
FB211119P005600002021-08-17 10:14AM EDT560.00197.70195.05195.750.00--00.00%
FB211119P005800002021-08-25 5:31PM EDT580.00232.60225.95227.300.00--00.00%
FB211119P005900002021-10-04 2:00PM EDT590.00266.10249.20249.550.00--079.20%