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
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211119C001500002021-06-15 10:33AM EDT150.00187.87191.60192.500.00--10.00%
FB211119C001650002021-06-15 10:41AM EDT165.00173.00175.95177.200.00--10.00%
FB211119C001700002021-06-08 10:53AM EDT170.00166.00174.45178.800.00--20.00%
FB211119C001800002021-06-29 1:51PM EDT180.00172.90189.55191.250.00-8961.16%
FB211119C001850002021-07-23 3:44PM EDT185.00185.65184.60186.30+17.75+10.57%2759.77%
FB211119C001900002021-07-23 2:10PM EDT190.00182.80179.65181.35+23.10+14.46%4858.33%
FB211119C001950002021-07-23 2:20PM EDT195.00177.25174.75176.40+18.70+11.79%7257.20%
FB211119C002000002021-07-23 11:34AM EDT200.00170.50169.80171.50+25.80+17.83%12456.01%
FB211119C002100002021-06-29 12:34PM EDT210.00142.15159.95161.650.00-31053.49%
FB211119C002200002021-05-25 2:37PM EDT220.00111.04121.60123.200.00--00.00%
FB211119C002300002021-07-23 2:19PM EDT230.00143.28140.40142.10+17.63+14.03%4754.05%
FB211119C002400002021-07-23 3:41PM EDT240.00132.11130.70132.35+15.70+13.49%1751.16%
FB211119C002500002021-07-23 10:18AM EDT250.00117.10121.05122.70+13.05+12.54%104948.62%
FB211119C002550002021-07-20 9:51AM EDT255.0085.30116.25117.950.00-41047.58%
FB211119C002600002021-07-19 9:30AM EDT260.0082.23111.45113.150.00-31346.31%
FB211119C002650002021-07-20 3:49PM EDT265.0082.30106.70108.400.00-39645.17%
FB211119C002700002021-07-20 3:43PM EDT270.0077.68102.00103.700.00-120344.14%
FB211119C002750002021-07-23 1:24PM EDT275.00101.4097.6099.05+30.14+42.30%252043.18%
FB211119C002800002021-07-23 11:04AM EDT280.0092.1092.7094.40+25.12+37.50%112942.16%
FB211119C002850002021-07-23 10:59AM EDT285.0087.3088.1089.85+14.50+19.92%101241.32%
FB211119C002900002021-07-20 1:51PM EDT290.0058.9584.1085.250.00-143840.27%
FB211119C002950002021-07-06 10:35AM EDT295.0064.9879.5580.800.00-1939.48%
FB211119C003000002021-07-23 10:40AM EDT300.0074.0175.1576.40+18.91+34.32%334838.70%
FB211119C003050002021-07-23 12:45PM EDT305.0074.6370.9072.05+21.11+39.44%39337.92%
FB211119C003100002021-07-23 1:47PM EDT310.0069.7066.3067.75+18.20+35.34%289037.12%
FB211119C003150002021-07-23 12:55PM EDT315.0067.0562.6563.70+22.55+50.67%614536.65%
FB211119C003200002021-07-23 12:05PM EDT320.0062.5558.2059.60+18.35+41.52%8033835.96%
FB211119C003250002021-07-23 3:39PM EDT325.0055.4554.5055.75+23.60+74.10%1321335.53%
FB211119C003300002021-07-23 12:31PM EDT330.0054.4050.6551.95+18.55+51.74%640735.03%
FB211119C003350002021-07-23 3:42PM EDT335.0048.0547.2548.20+14.05+41.32%1782434.44%
FB211119C003400002021-07-23 3:30PM EDT340.0044.8043.7544.50+13.82+44.61%1861,42133.79%
FB211119C003450002021-07-23 3:49PM EDT345.0040.5040.3041.25+12.31+43.67%1835133.59%
FB211119C003500002021-07-23 2:41PM EDT350.0039.3937.1537.85+13.82+54.05%5155533.02%
FB211119C003550002021-07-23 3:20PM EDT355.0034.7533.4534.75+12.55+56.53%6632032.67%
FB211119C003600002021-07-23 3:49PM EDT360.0031.6830.5531.80+11.08+53.79%20338632.34%
FB211119C003650002021-07-23 3:55PM EDT365.0028.7027.8029.20+12.90+81.65%4825032.26%
FB211119C003700002021-07-23 3:48PM EDT370.0025.9725.9026.40+11.57+80.35%9417631.76%
FB211119C003750002021-07-23 3:55PM EDT375.0023.8023.4524.10+11.20+88.89%13844731.69%
FB211119C003800002021-07-23 3:44PM EDT380.0021.6021.2021.75+9.32+75.90%7123031.38%
FB211119C003850002021-07-23 2:49PM EDT385.0020.7018.6019.65+11.25+119.05%8228131.20%
FB211119C003900002021-07-23 3:47PM EDT390.0017.3517.2017.75+7.75+80.73%28418031.09%
FB211119C003950002021-07-23 3:54PM EDT395.0015.6015.5016.00+8.25+112.24%816531.00%
FB211119C004000002021-07-23 3:46PM EDT400.0013.8213.7514.30+6.17+80.65%2071,53930.80%
FB211119C004050002021-07-23 3:06PM EDT405.0013.2712.3512.80+6.52+96.59%64930.69%
FB211119C004100002021-07-23 3:42PM EDT410.0011.2511.0511.45+5.50+95.65%3029530.62%
FB211119C004150002021-07-23 11:25AM EDT415.009.719.5510.25+5.21+115.78%7023930.59%
FB211119C004200002021-07-23 12:47PM EDT420.0010.718.559.20+6.11+132.83%1329330.64%
FB211119C004250002021-07-23 11:29AM EDT425.008.007.658.15+4.15+107.79%2132330.53%
FB211119C004300002021-07-23 2:42PM EDT430.007.847.007.35+4.44+130.59%55320230.67%
FB211119C004350002021-07-23 11:54AM EDT435.007.306.206.60+4.25+139.34%5711730.77%
FB211119C004400002021-07-23 3:54PM EDT440.005.655.355.85+2.93+107.72%7135630.74%
FB211119C004450002021-07-23 1:23PM EDT445.006.254.855.25+4.04+182.81%329930.85%
FB211119C004500002021-07-23 3:54PM EDT450.004.554.454.80+2.33+104.95%34950031.15%
FB211119C004600002021-07-23 1:27PM EDT460.004.503.603.80+2.70+150.00%1027431.23%
FB211119C004700002021-07-23 3:20PM EDT470.003.152.943.10+1.82+136.84%84631.58%
FB211119C004800002021-07-23 3:49PM EDT480.002.552.402.59+1.36+114.29%3311432.10%
FB211119C004900002021-07-20 3:50PM EDT490.000.951.992.220.00-105832.77%
FB211119C005000002021-07-23 2:00PM EDT500.002.251.701.89+1.37+155.68%2511133.34%
FB211119C005100002021-07-23 10:59AM EDT510.001.411.471.64+0.44+45.36%21634.00%
FB211119C005200002021-07-22 1:35PM EDT520.000.671.281.430.00-131834.65%
FB211119C005300002021-07-23 10:58AM EDT530.001.071.121.26+0.28+35.44%12735.32%
FB211119C005400002021-07-08 12:09PM EDT540.000.921.001.130.00-101636.06%
FB211119C005500002021-07-23 10:58AM EDT550.000.840.891.02+0.17+25.37%1836.79%
FB211119C005600002021-07-07 11:32AM EDT560.000.800.810.920.00-102537.49%
FB211119C005700002021-06-28 3:31PM EDT570.000.880.730.850.00-222738.28%
FB211119C005800002021-07-23 2:20PM EDT580.000.800.670.78+0.43+116.22%1739.00%
FB211119C005900002021-06-28 3:05PM EDT590.000.710.610.720.00-707639.72%
FB211119C006000002021-06-29 1:26PM EDT600.000.770.560.670.00-21440.45%
FB211119C006100002021-06-28 3:43PM EDT610.000.760.520.630.00-381941.21%
FB211119C006200002021-07-23 1:11PM EDT620.000.660.490.59+0.01+1.54%2241.93%
FB211119C006300002021-07-23 1:11PM EDT630.000.600.450.55+0.29+93.55%10283942.58%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211119P001500002021-07-23 1:04PM EDT150.000.200.200.25-0.08-28.57%2118465.97%
FB211119P001600002021-07-06 9:36AM EDT160.000.250.210.310.00-717762.65%
FB211119P001650002021-06-16 3:19PM EDT165.000.540.350.450.00-7764.01%
FB211119P001700002021-07-23 11:12AM EDT170.000.350.290.39-0.25-41.67%432560.50%
FB211119P001750002021-07-21 9:41AM EDT175.000.540.330.440.00-754159.40%
FB211119P001800002021-07-22 11:58AM EDT180.000.510.380.49-0.34-40.00%38158.30%
FB211119P001850002021-06-29 11:25AM EDT185.000.580.430.540.00-11,05957.18%
FB211119P001900002021-07-23 10:10AM EDT190.000.540.490.59-0.14-20.59%32956.03%
FB211119P001950002021-07-20 10:34AM EDT195.000.880.550.650.00-16454.93%
FB211119P002000002021-07-23 12:37PM EDT200.000.710.610.72-0.30-29.70%137853.81%
FB211119P002100002021-07-22 11:59AM EDT210.001.020.750.860.00-139451.54%
FB211119P002200002021-07-15 2:15PM EDT220.001.320.921.050.00-1355850.02%
FB211119P002300002021-07-16 1:27PM EDT230.001.681.131.270.00-414747.93%
FB211119P002400002021-07-20 9:57AM EDT240.002.601.391.510.00-543845.74%
FB211119P002500002021-07-23 12:51PM EDT250.001.881.711.85-0.56-22.95%130243.90%
FB211119P002550002021-07-23 11:25AM EDT255.002.371.912.05-0.78-24.76%1063143.01%
FB211119P002600002021-07-23 2:24PM EDT260.002.322.112.31-1.26-35.20%1725042.29%
FB211119P002650002021-07-23 1:59PM EDT265.002.712.352.56-0.74-21.45%219941.43%
FB211119P002700002021-07-23 2:15PM EDT270.003.002.632.82-0.80-21.05%1427840.53%
FB211119P002750002021-07-20 2:19PM EDT275.005.202.933.150.00-7524439.77%
FB211119P002800002021-07-23 3:08PM EDT280.003.453.303.50-1.45-29.59%3044438.98%
FB211119P002850002021-07-23 10:33AM EDT285.004.313.753.95-1.19-21.64%141038.37%
FB211119P002900002021-07-23 2:59PM EDT290.004.304.204.40-1.90-30.65%6269437.64%
FB211119P002950002021-07-23 1:04PM EDT295.005.074.604.90-2.03-28.59%8714436.92%
FB211119P003000002021-07-23 3:33PM EDT300.005.455.205.55-2.45-31.01%11289136.43%
FB211119P003050002021-07-23 3:01PM EDT305.005.966.006.35-2.84-32.27%6834936.10%
FB211119P003100002021-07-23 3:15PM EDT310.006.756.757.15-3.20-32.16%3781135.60%
FB211119P003150002021-07-23 3:44PM EDT315.007.707.457.85-3.40-30.63%12765134.78%
FB211119P003200002021-07-23 3:00PM EDT320.008.608.559.00-3.90-31.20%20184034.61%
FB211119P003250002021-07-23 1:46PM EDT325.0010.209.609.90-4.80-32.00%3343233.86%
FB211119P003300002021-07-23 3:52PM EDT330.0010.8610.8011.30-5.51-33.66%2893333.74%
FB211119P003350002021-07-23 2:36PM EDT335.0012.3512.1012.55-11.25-47.67%4231033.22%
FB211119P003400002021-07-23 2:59PM EDT340.0013.4013.5514.05-6.99-34.28%2668032.89%
FB211119P003450002021-07-23 1:00PM EDT345.0015.0515.1015.80-7.54-33.38%9337232.72%
FB211119P003500002021-07-23 3:47PM EDT350.0017.2516.9017.50-7.50-30.30%3580732.31%
FB211119P003550002021-07-23 3:00PM EDT355.0018.3018.8519.40-9.00-32.97%17390631.98%
FB211119P003600002021-07-23 3:50PM EDT360.0020.9520.9521.55-17.00-44.80%14340231.78%
FB211119P003650002021-07-23 12:59PM EDT365.0022.7223.1523.65-19.76-46.52%275431.35%
FB211119P003700002021-07-23 3:00PM EDT370.0024.8025.4026.00-15.40-38.31%1531431.04%
FB211119P003750002021-07-23 12:37PM EDT375.0028.2528.0028.60-16.10-36.30%14130.85%
FB211119P003800002021-07-23 1:31PM EDT380.0031.0330.8031.55-13.84-30.84%68030.91%
FB211119P003850002021-07-22 3:36PM EDT385.0044.6533.7034.450.00-21530.72%
FB211119P003900002021-07-13 10:53AM EDT390.0048.1036.7537.550.00-15330.61%
FB211119P003950002021-07-23 12:16PM EDT395.0039.2540.0040.80-12.95-24.81%93130.50%
FB211119P004000002021-07-23 2:27PM EDT400.0043.0543.3044.30-17.27-28.63%273130.55%
FB211119P004050002021-06-17 10:47AM EDT405.0075.2068.5069.550.00--156.79%
FB211119P004100002021-07-06 10:06AM EDT410.0070.5850.4051.550.00-2330.49%
FB211119P004150002021-07-23 2:35PM EDT415.0053.5654.1555.00-16.34-23.38%22729.96%
FB211119P004200002021-07-23 12:06PM EDT420.0057.1058.2059.35-30.40-34.74%24230.57%
FB211119P004250002021-07-23 2:31PM EDT425.0061.4061.7563.00-18.04-22.71%11029.99%
FB211119P004300002021-07-14 1:26PM EDT430.0085.4066.2567.450.00-1030.52%
FB211119P004350002021-06-22 9:51AM EDT435.00103.6490.3591.650.00-2357.63%
FB211119P004500002021-06-22 9:51AM EDT450.00118.05104.00105.550.00--360.70%
FB211119P004600002021-07-20 1:03PM EDT460.00120.1592.5593.800.00-102030.77%
FB211119P004700002021-06-25 9:50AM EDT470.00129.15101.90103.600.00-21432.36%
FB211119P004800002021-07-15 10:26AM EDT480.00139.95111.35113.100.00-131833.01%
FB211119P004900002021-07-19 12:15AM EDT490.00142.15120.95122.700.00--233.69%
FB211119P005000002021-07-19 12:15AM EDT500.00147.55130.70132.150.00--133.58%
FB211119P005500002021-05-25 9:35AM EDT550.00224.60209.05210.600.00--092.06%
FB211119P005800002021-07-19 12:15AM EDT580.00232.60209.70211.400.00--1041.85%