U.S. markets close in 1 hour 5 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.77+0.78 (+0.23%)
A partir del 2:55p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211217C001500002021-10-12 9:51AM EDT150.00169.74190.65191.000.00-61673.24%
FB211217C001550002021-10-14 9:30AM EDT155.00173.29185.60186.050.00-2770.51%
FB211217C001600002021-10-19 10:11AM EDT160.00178.75180.60180.950.00-1253.13%
FB211217C001650002021-10-14 9:30AM EDT165.00163.36175.65176.050.00-2367.77%
FB211217C001700002021-10-08 10:00AM EDT170.00161.40170.70171.150.00-1470.31%
FB211217C001750002021-10-04 11:58AM EDT175.00153.10165.65166.100.00-2864.55%
FB211217C001800002021-10-08 9:39AM EDT180.00150.30160.80161.100.00-2566.11%
FB211217C001850002021-10-13 9:30AM EDT185.00142.04155.65156.000.00-1355.47%
FB211217C001900002021-10-04 12:09PM EDT190.00136.50150.85151.200.00-5463.77%
FB211217C001950002021-10-18 10:32AM EDT195.00134.85145.80146.150.00-21859.47%
FB211217C002000002021-10-20 11:05AM EDT200.00141.25140.90141.25+1.15+0.82%35560.11%
FB211217C002050002021-10-18 9:55AM EDT205.00124.74135.90136.250.00-31957.57%
FB211217C002100002021-10-08 9:36AM EDT210.00120.05130.90131.250.00-13855.13%
FB211217C002150002021-10-18 9:55AM EDT215.00114.84126.00126.250.00-33553.91%
FB211217C002200002021-10-18 9:39AM EDT220.00108.75121.00121.300.00-210152.00%
FB211217C002250002021-10-19 10:05AM EDT225.00113.80116.00116.350.00-21950.12%
FB211217C002300002021-10-20 12:30PM EDT230.00112.15111.15111.50+0.50+0.45%124950.24%
FB211217C002350002021-10-12 10:54AM EDT235.0084.60106.20106.600.00-6651.29%
FB211217C002400002021-10-20 12:30PM EDT240.00102.27101.30101.55+6.27+6.53%144348.27%
FB211217C002450002021-10-20 2:39PM EDT245.0096.5996.3596.70+9.29+10.64%124747.36%
FB211217C002500002021-10-20 1:27PM EDT250.0091.0091.4591.80+0.40+0.44%228245.83%
FB211217C002550002021-10-18 2:38PM EDT255.0080.4086.6586.950.00-43344.59%
FB211217C002600002021-10-20 11:21AM EDT260.0082.3081.8082.20+1.42+1.76%14443.91%
FB211217C002650002021-10-19 11:42AM EDT265.0075.9077.0077.350.00-15642.35%
FB211217C002700002021-10-20 10:35AM EDT270.0073.5072.2572.50+0.67+0.92%236940.70%
FB211217C002750002021-10-15 2:10PM EDT275.0052.7967.5067.800.00-118439.72%
FB211217C002800002021-10-20 10:30AM EDT280.0063.6062.9063.15+5.79+10.02%224638.75%
FB211217C002850002021-10-20 12:11PM EDT285.0059.2058.3058.65+2.03+3.55%11,06138.16%
FB211217C002900002021-10-20 1:28PM EDT290.0053.3553.7054.05-0.11-0.21%41,05136.90%
FB211217C002950002021-10-19 2:43PM EDT295.0048.9849.3549.700.00-1243936.27%
FB211217C003000002021-10-20 1:31PM EDT300.0044.8545.0545.30+0.85+1.93%2090535.18%
FB211217C003050002021-10-20 9:43AM EDT305.0041.4540.8541.20+0.75+1.84%22,97734.64%
FB211217C003100002021-10-20 1:10PM EDT310.0036.1936.9037.10-1.24-3.31%749133.77%
FB211217C003150002021-10-20 1:44PM EDT315.0032.6833.0033.20+0.93+2.93%3952533.04%
FB211217C003200002021-10-20 1:59PM EDT320.0029.3029.3529.65+1.05+3.72%1011,32832.71%
FB211217C003250002021-10-20 1:51PM EDT325.0025.7525.9026.20+0.88+3.54%366,76632.19%
FB211217C003300002021-10-20 2:35PM EDT330.0022.7522.7022.95+0.85+3.88%44919,78931.67%
FB211217C003350002021-10-20 2:10PM EDT335.0019.8019.7519.95+0.45+2.33%1478,37031.21%
FB211217C003400002021-10-20 2:39PM EDT340.0017.1517.0017.15+0.55+3.31%8019,63430.72%
FB211217C003450002021-10-20 2:39PM EDT345.0014.6714.5514.75+0.62+4.41%8989,61730.53%
FB211217C003500002021-10-20 2:38PM EDT350.0012.4012.2512.40+0.52+4.38%76616,42430.00%
FB211217C003550002021-10-20 2:23PM EDT355.0010.4010.3010.45+0.50+5.05%1962,71429.77%
FB211217C003600002021-10-20 2:35PM EDT360.008.758.608.80+0.60+7.36%2207,66129.70%
FB211217C003650002021-10-20 2:34PM EDT365.007.257.157.30+0.40+5.84%6607,21929.52%
FB211217C003700002021-10-20 2:27PM EDT370.005.945.856.05+0.30+5.32%4626,29529.44%
FB211217C003750002021-10-20 2:34PM EDT375.004.844.804.95+0.29+6.37%1856,55429.31%
FB211217C003800002021-10-20 2:18PM EDT380.003.953.904.00+0.25+6.76%2733,19129.13%
FB211217C003850002021-10-20 2:36PM EDT385.003.253.203.30+0.08+2.52%1821,39329.25%
FB211217C003900002021-10-20 12:35PM EDT390.002.792.592.69+0.33+13.41%236,25829.30%
FB211217C003950002021-10-20 1:09PM EDT395.002.082.112.20-0.03-1.42%221,07529.42%
FB211217C004000002021-10-20 1:42PM EDT400.001.731.711.80+0.08+4.85%2313,09329.57%
FB211217C004050002021-10-20 1:22PM EDT405.001.361.431.48-0.14-9.33%690529.76%
FB211217C004100002021-10-20 12:57PM EDT410.001.201.161.23+0.06+5.26%1394230.04%
FB211217C004150002021-10-20 11:35AM EDT415.000.970.961.030.00-29430.36%
FB211217C004200002021-10-20 2:14PM EDT420.000.830.800.86+0.02+2.47%224,59330.65%
FB211217C004250002021-10-20 1:20PM EDT425.000.680.660.73-0.02-2.86%118831.03%
FB211217C004300002021-10-20 1:29PM EDT430.000.570.560.62-0.02-3.39%201,65831.41%
FB211217C004350002021-10-20 12:30PM EDT435.000.500.470.53-0.01-1.96%38431.80%
FB211217C004400002021-10-19 1:49PM EDT440.000.480.400.450.00-2177732.13%
FB211217C004450002021-10-19 1:49PM EDT445.000.400.350.390.00-206932.57%
FB211217C004500002021-10-20 9:42AM EDT450.000.350.300.34+0.04+12.90%192433.01%
FB211217C004550002021-10-20 1:55PM EDT455.000.270.260.29+0.03+12.50%232833.33%
FB211217C004600002021-10-20 11:54AM EDT460.000.260.220.24+0.01+4.00%21,08333.50%
FB211217C004650002021-10-19 1:41PM EDT465.000.230.190.220.00-1934.11%
FB211217C004700002021-10-19 10:07AM EDT470.000.140.160.190.00-1143934.42%
FB211217C004800002021-10-19 2:13PM EDT480.000.150.120.150.00-283335.30%
FB211217C004850002021-10-20 2:13PM EDT485.000.120.110.13-0.01-7.69%5735.65%
FB211217C004900002021-10-19 3:11PM EDT490.000.120.090.120.00-291036.18%
FB211217C004950002021-10-20 11:45AM EDT495.000.100.080.10+0.04+66.67%1636.33%
FB211217C005000002021-10-20 9:53AM EDT500.000.100.070.09+0.05+100.00%149636.72%
FB211217C005050002021-10-20 9:41AM EDT505.000.080.060.08+0.03+60.00%1537.11%
FB211217C005100002021-10-19 3:27PM EDT510.000.060.040.100.00-26438.82%
FB211217C005150002021-10-20 10:07AM EDT515.000.060.050.07+0.01+20.00%2838.18%
FB211217C005200002021-10-19 12:52PM EDT520.000.040.040.070.00-310638.97%
FB211217C005300002021-10-20 10:32AM EDT530.000.060.030.05-0.02-25.00%16010739.16%
FB211217C005350002021-10-12 9:51AM EDT535.000.020.030.060.00-1340.63%
FB211217C005400002021-10-12 9:50AM EDT540.000.020.030.050.00-13940.63%
FB211217C005500002021-10-19 1:16PM EDT550.000.020.020.050.00-344441.99%
FB211217C005600002021-10-20 12:51PM EDT560.000.030.020.03+0.01+50.00%711941.41%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211217P001500002021-10-19 9:36AM EDT150.000.040.040.090.00-663774.80%
FB211217P001550002021-10-11 3:46PM EDT155.000.130.030.090.00-1388671.48%
FB211217P001600002021-10-19 1:10PM EDT160.000.070.040.100.00-336569.73%
FB211217P001650002021-10-12 9:50AM EDT165.000.200.050.110.00-129167.97%
FB211217P001700002021-10-19 12:19PM EDT170.000.100.060.130.00-25566.60%
FB211217P001750002021-10-19 10:11AM EDT175.000.100.070.140.00-308964.75%
FB211217P001800002021-10-20 1:00PM EDT180.000.110.100.160.00-4311263.77%
FB211217P001850002021-10-19 3:06PM EDT185.000.120.110.180.00-42054662.01%
FB211217P001900002021-10-19 1:30PM EDT190.000.150.130.200.00-1068060.45%
FB211217P001950002021-10-18 12:25PM EDT195.000.230.160.210.00-717858.79%
FB211217P002000002021-10-20 9:48AM EDT200.000.210.180.24+0.01+5.00%188757.28%
FB211217P002050002021-10-15 2:36PM EDT205.000.380.210.260.00-11755.66%
FB211217P002100002021-10-20 9:30AM EDT210.000.250.250.30-0.10-28.57%122354.44%
FB211217P002150002021-10-20 12:32PM EDT215.000.280.290.33-0.02-6.67%720752.93%
FB211217P002200002021-10-20 10:37AM EDT220.000.340.330.370.00-324951.47%
FB211217P002250002021-10-20 12:03PM EDT225.000.400.380.44-0.25-38.46%359250.29%
FB211217P002300002021-10-19 3:12PM EDT230.000.460.430.490.00-640549.29%
FB211217P002350002021-10-19 12:10PM EDT235.000.530.490.560.00-224547.97%
FB211217P002400002021-10-20 1:07PM EDT240.000.600.580.62+0.02+3.45%362446.39%
FB211217P002450002021-10-19 3:30PM EDT245.000.660.650.720.00-547045.22%
FB211217P002500002021-10-20 2:30PM EDT250.000.800.770.810.00-62,57043.80%
FB211217P002550002021-10-20 11:03AM EDT255.000.870.890.96-0.07-7.45%3432442.80%
FB211217P002600002021-10-20 1:20PM EDT260.001.101.051.11-0.01-0.90%15181541.63%
FB211217P002650002021-10-20 2:10PM EDT265.001.281.251.30-0.01-0.78%377240.55%
FB211217P002700002021-10-20 2:39PM EDT270.001.491.471.53-0.01-0.67%134,91639.55%
FB211217P002750002021-10-20 2:30PM EDT275.001.781.741.82-0.08-4.30%522,39538.66%
FB211217P002800002021-10-20 2:19PM EDT280.002.102.072.15-0.09-4.11%783,08637.72%
FB211217P002850002021-10-20 1:57PM EDT285.002.522.452.55-0.05-1.95%561,47436.84%
FB211217P002900002021-10-20 2:29PM EDT290.003.002.953.05-0.08-2.60%1213,06536.08%
FB211217P002950002021-10-20 2:28PM EDT295.003.573.553.65-0.08-2.19%601,78435.38%
FB211217P003000002021-10-20 2:29PM EDT300.004.254.204.35-0.05-1.16%825,14034.66%
FB211217P003050002021-10-20 1:30PM EDT305.005.155.005.15-0.05-0.96%397,27533.91%
FB211217P003100002021-10-20 2:28PM EDT310.006.056.006.15-0.05-0.82%1572,18033.33%
FB211217P003150002021-10-20 2:28PM EDT315.007.207.157.30-0.05-0.69%652,72732.75%
FB211217P003200002021-10-20 2:02PM EDT320.008.558.508.65-0.15-1.72%1802,15932.23%
FB211217P003250002021-10-20 2:14PM EDT325.0010.1010.0010.20-0.09-0.88%5510,13131.74%
FB211217P003300002021-10-20 1:59PM EDT330.0011.9511.8011.95-0.02-0.17%35116,34931.24%
FB211217P003350002021-10-20 1:39PM EDT335.0013.9413.8514.05-0.06-0.43%1407,99730.98%
FB211217P003400002021-10-20 2:39PM EDT340.0016.2116.0516.25-0.39-2.35%2833,80730.49%
FB211217P003450002021-10-20 1:20PM EDT345.0019.1918.6018.75+0.24+1.27%422,09930.12%
FB211217P003500002021-10-20 2:11PM EDT350.0021.4221.3021.55-0.17-0.79%145,86729.86%
FB211217P003550002021-10-20 1:09PM EDT355.0025.0024.3524.55+0.23+0.93%71,00229.54%
FB211217P003600002021-10-20 1:29PM EDT360.0028.0227.6527.90-0.08-0.28%74,66129.46%
FB211217P003650002021-10-20 11:38AM EDT365.0030.8031.1531.40-1.20-3.75%91,21529.25%
FB211217P003700002021-10-20 1:11PM EDT370.0035.7134.8535.10-0.24-0.67%81,04129.05%
FB211217P003750002021-10-19 10:43AM EDT375.0039.9038.8039.050.00-83,55829.00%
FB211217P003800002021-10-20 11:36AM EDT380.0042.6542.8543.15-0.85-1.95%261828.94%
FB211217P003850002021-10-20 11:05AM EDT385.0047.3047.2047.50+1.41+3.07%254329.18%
FB211217P003900002021-10-20 9:30AM EDT390.0049.6051.6051.90-3.27-6.18%631429.26%
FB211217P003950002021-10-15 3:54PM EDT395.0071.1056.1056.400.00-118629.33%
FB211217P004000002021-10-18 11:54AM EDT400.0067.1260.6560.950.00-59729.25%
FB211217P004050002021-10-11 10:15AM EDT405.0075.7065.4065.750.00-31929.98%
FB211217P004100002021-10-04 2:09PM EDT410.0086.4570.1570.500.00-13830.29%
FB211217P004150002021-10-12 10:02AM EDT415.0096.6574.9075.250.00-82430.34%
FB211217P004200002021-10-15 9:57AM EDT420.0095.6579.7580.050.00-14630.42%
FB211217P004250002021-10-15 10:22AM EDT425.00101.3584.7585.000.00-22931.40%
FB211217P004300002021-10-19 12:19PM EDT430.0089.4589.6089.900.00-136131.91%
FB211217P004350002021-10-15 2:49PM EDT435.00110.4594.4594.750.00-14131.76%
FB211217P004400002021-10-13 2:38PM EDT440.00114.9599.4599.750.00-65432.98%
FB211217P004450002021-10-18 9:30AM EDT445.00116.15104.35104.600.00-64432.40%
FB211217P004500002021-10-15 9:37AM EDT450.00123.15109.25109.650.00-26434.16%
FB211217P004550002021-10-08 11:00AM EDT455.00123.25114.30114.600.00-43634.62%
FB211217P004600002021-10-20 9:39AM EDT460.00118.40119.25119.50-2.85-2.35%98634.16%
FB211217P004650002021-10-08 9:46AM EDT465.00123.95124.25124.60-9.30-6.98%12736.77%
FB211217P004700002021-10-20 1:09PM EDT470.00130.15129.25129.55-0.40-0.31%85737.06%
FB211217P004750002021-10-20 9:52AM EDT475.00134.30134.25134.50+1.20+0.90%1037.21%
FB211217P004800002021-10-12 9:39AM EDT480.00158.05139.20139.450.00-2037.21%
FB211217P004850002021-09-24 10:05AM EDT485.00137.65144.20144.450.00-8038.18%
FB211217P004900002021-09-21 2:23PM EDT490.00132.95149.15149.500.00-2040.14%
FB211217P004950002021-09-24 3:07PM EDT495.00142.60154.10154.500.00-6041.07%
FB211217P005000002021-09-20 9:46AM EDT500.00140.75159.10159.500.00-2042.02%
FB211217P005100002021-09-29 12:55PM EDT510.00168.80168.60170.200.00-20052.82%
FB211217P005200002021-09-17 2:27PM EDT520.00156.85194.95195.450.00-180108.47%
FB211217P005400002021-09-08 10:41AM EDT540.00162.50207.85208.700.00--095.22%
FB211217P005500002021-09-08 10:31AM EDT550.00170.90218.15218.550.00-1097.91%