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
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211217C001600002021-05-05 2:49PM EDT160.00157.85169.70173.550.00-110.00%
FB211217C001650002021-04-20 3:56PM EDT165.00140.00153.25157.350.00--10.00%
FB211217C001700002021-07-08 3:54PM EDT170.00176.50199.65201.300.00-4359.91%
FB211217C001750002021-07-23 12:08PM EDT175.00198.50194.70196.40+24.00+13.75%4258.84%
FB211217C001800002021-06-29 3:06PM EDT180.00171.90189.75191.450.00-21657.40%
FB211217C001850002021-05-05 10:10AM EDT185.00135.80143.35146.700.00--10.00%
FB211217C001900002021-05-14 9:34AM EDT190.00124.43140.60144.600.00-330.00%
FB211217C001950002021-06-15 12:24PM EDT195.00143.30150.05151.400.00--00.00%
FB211217C002000002021-07-23 10:26AM EDT200.00167.53170.10171.80+12.80+8.27%54852.94%
FB211217C002100002021-07-14 3:55PM EDT210.00139.01160.30162.000.00-53250.68%
FB211217C002150002021-07-14 3:50PM EDT215.00134.08155.45157.100.00-243154.31%
FB211217C002200002021-07-23 10:38AM EDT220.00149.51150.55152.25+17.41+13.18%14953.06%
FB211217C002250002021-07-14 12:37PM EDT225.00125.94145.70147.400.00-31651.81%
FB211217C002300002021-06-28 3:16PM EDT230.00122.60140.85142.550.00-114950.53%
FB211217C002350002021-07-01 10:16AM EDT235.00116.40136.05137.700.00-1949.23%
FB211217C002400002021-07-19 9:32AM EDT240.00100.00131.20132.900.00-33448.10%
FB211217C002450002021-07-19 10:28AM EDT245.0096.00126.40128.100.00-22946.94%
FB211217C002500002021-07-23 11:25AM EDT250.00122.00121.65123.35+15.70+14.77%25745.92%
FB211217C002550002021-07-23 3:11PM EDT255.00118.86116.90118.60+19.36+19.46%41444.84%
FB211217C002600002021-07-07 3:59PM EDT260.0095.22112.20113.900.00-13843.88%
FB211217C002650002021-07-02 3:50PM EDT265.0094.33107.50109.200.00-13342.86%
FB211217C002700002021-07-23 11:58AM EDT270.00107.70102.90104.60+26.50+32.64%434542.05%
FB211217C002750002021-06-28 3:01PM EDT275.0081.1598.30100.000.00-18241.17%
FB211217C002800002021-07-14 2:56PM EDT280.0075.2593.7595.450.00-259840.34%
FB211217C002850002021-07-21 11:22AM EDT285.0067.1589.7090.900.00-197939.43%
FB211217C002900002021-07-16 9:46AM EDT290.0062.5385.2586.450.00-1097838.66%
FB211217C002950002021-07-23 10:38AM EDT295.0080.0080.8582.10+23.25+40.97%758438.00%
FB211217C003000002021-07-23 2:22PM EDT300.0078.5076.5077.80+23.60+42.99%1964137.34%
FB211217C003050002021-07-23 2:59PM EDT305.0075.3972.3073.55+20.39+37.07%12,90436.66%
FB211217C003100002021-07-23 3:35PM EDT310.0069.3068.2569.35+22.10+46.82%324935.96%
FB211217C003150002021-07-23 3:21PM EDT315.0065.3064.2565.40+20.52+45.82%431435.55%
FB211217C003200002021-07-23 1:57PM EDT320.0063.9560.4061.45+19.45+43.71%82,91135.01%
FB211217C003250002021-07-23 2:59PM EDT325.0059.4056.0557.65+18.53+45.34%247534.56%
FB211217C003300002021-07-23 2:39PM EDT330.0055.5052.3553.90+16.50+42.31%291,73834.06%
FB211217C003350002021-07-23 3:59PM EDT335.0050.0049.3050.35+14.92+42.53%828233.69%
FB211217C003400002021-07-23 3:56PM EDT340.0046.2545.9046.90+13.30+40.36%5551333.30%
FB211217C003450002021-07-23 2:45PM EDT345.0044.9442.6043.30+14.59+48.07%6554232.61%
FB211217C003500002021-07-23 3:24PM EDT350.0040.6638.8540.05+12.66+45.21%951,97832.20%
FB211217C003550002021-07-23 12:45PM EDT355.0039.3536.4537.30+14.15+56.15%5246232.22%
FB211217C003600002021-07-23 3:24PM EDT360.0034.7033.0034.35+11.75+51.20%14163531.87%
FB211217C003650002021-07-23 3:51PM EDT365.0031.3530.2531.65+10.90+53.30%2736131.64%
FB211217C003700002021-07-23 3:52PM EDT370.0028.7028.1528.95+10.55+58.13%16439131.28%
FB211217C003750002021-07-23 3:39PM EDT375.0026.5325.7526.55+9.83+58.86%5741131.10%
FB211217C003800002021-07-23 2:36PM EDT380.0025.1223.5024.20+10.30+69.50%2153630.83%
FB211217C003850002021-07-23 3:39PM EDT385.0021.9621.3522.05+11.79+115.93%1616730.63%
FB211217C003900002021-07-23 3:09PM EDT390.0020.7019.5520.05+11.50+125.00%212,18930.45%
FB211217C003950002021-07-23 2:16PM EDT395.0019.8017.6518.20+9.60+94.12%4819630.30%
FB211217C004000002021-07-23 3:34PM EDT400.0016.5015.8516.50+7.15+76.47%12392230.17%
FB211217C004050002021-07-23 12:04PM EDT405.0017.0014.5014.90+8.65+103.59%3817030.03%
FB211217C004100002021-07-23 3:26PM EDT410.0013.6013.1013.55+6.10+81.33%2818030.04%
FB211217C004200002021-07-23 3:39PM EDT420.0010.9810.6511.05+6.13+126.39%14328729.92%
FB211217C004300002021-07-23 1:38PM EDT430.009.968.559.00+5.93+147.15%6285829.89%
FB211217C004400002021-07-23 2:31PM EDT440.007.956.907.30+4.15+109.21%1489729.89%
FB211217C004500002021-07-23 1:15PM EDT450.007.075.605.95+4.07+135.67%3065829.99%
FB211217C004600002021-07-23 12:02PM EDT460.005.854.654.90+3.41+139.75%2124530.21%
FB211217C004700002021-07-23 12:01PM EDT470.004.903.854.05+2.72+124.77%4125130.47%
FB211217C004800002021-07-23 3:31PM EDT480.003.363.103.40+1.79+114.01%1378330.84%
FB211217C004900002021-07-23 11:48AM EDT490.003.002.662.85+1.03+52.28%490031.19%
FB211217C005000002021-07-23 12:57PM EDT500.002.942.242.43+1.73+142.98%4412231.63%
FB211217C005100002021-07-23 2:17PM EDT510.002.441.932.15+1.48+154.17%1632.29%
FB211217C005200002021-07-07 10:03AM EDT520.001.531.681.880.00-1732.84%
FB211217C005300002021-07-09 10:01AM EDT530.001.331.481.630.00-242733.29%
FB211217C005400002021-07-23 11:25AM EDT540.001.321.311.47+0.36+37.50%11333.96%
FB211217C005500002021-07-23 11:24AM EDT550.001.201.191.32+0.13+12.15%112434.56%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB211217P001500002021-07-23 9:34AM EDT150.000.300.240.35-0.07-18.92%143561.28%
FB211217P001550002021-07-23 2:34PM EDT155.000.400.280.38-0.17-29.82%1246060.06%
FB211217P001600002021-07-21 9:44AM EDT160.000.500.330.430.00-123459.13%
FB211217P001650002021-07-23 3:38PM EDT165.000.430.370.48+0.04+10.26%16857.98%
FB211217P001700002021-07-20 9:31AM EDT170.000.690.430.530.00-14456.96%
FB211217P001750002021-07-08 10:18AM EDT175.000.630.480.580.00-71355.81%
FB211217P001800002021-06-09 9:36AM EDT180.000.970.000.000.00-2725.00%
FB211217P001850002021-07-19 11:05AM EDT185.000.970.610.700.00-110253.69%
FB211217P001900002021-07-19 12:42PM EDT190.001.080.670.770.00-957152.59%
FB211217P001950002021-05-12 10:52AM EDT195.003.551.261.340.00-713156.06%
FB211217P002000002021-07-19 12:44PM EDT200.001.350.830.920.00-152150.51%
FB211217P002100002021-07-23 1:46PM EDT210.001.151.001.12+0.08+7.48%327848.99%
FB211217P002150002021-07-06 12:08PM EDT215.001.321.111.230.00-516048.00%
FB211217P002200002021-07-23 10:19AM EDT220.001.401.231.35-0.24-14.63%214447.03%
FB211217P002250002021-07-07 10:35AM EDT225.001.521.351.470.00-152546.02%
FB211217P002300002021-07-23 11:45AM EDT230.001.711.491.62-0.84-32.94%231145.12%
FB211217P002350002021-07-19 2:36PM EDT235.002.961.651.780.00-16344.23%
FB211217P002400002021-07-23 2:54PM EDT240.001.951.821.96-0.57-22.62%1145843.36%
FB211217P002450002021-07-22 2:37PM EDT245.002.812.022.160.00-3418142.52%
FB211217P002500002021-07-23 3:24PM EDT250.002.352.232.41-0.80-25.40%158141.81%
FB211217P002550002021-07-20 10:38AM EDT255.004.402.472.620.00-825240.87%
FB211217P002600002021-07-23 2:25PM EDT260.002.962.742.95-0.94-24.10%1434940.28%
FB211217P002650002021-07-23 10:13AM EDT265.003.523.003.25-1.58-30.98%663839.50%
FB211217P002700002021-07-23 11:53AM EDT270.003.683.353.60-1.37-27.13%1167938.79%
FB211217P002750002021-07-23 2:37PM EDT275.004.023.754.05-2.58-39.09%111,18638.26%
FB211217P002800002021-07-23 3:41PM EDT280.004.304.254.45-2.00-31.75%251,24037.49%
FB211217P002850002021-07-23 12:18PM EDT285.005.054.654.95-1.93-27.65%311,27936.88%
FB211217P002900002021-07-23 3:21PM EDT290.005.405.255.50-2.30-29.87%121,17636.28%
FB211217P002950002021-07-23 1:01PM EDT295.006.285.856.10-2.12-25.24%31,12935.67%
FB211217P003000002021-07-23 2:24PM EDT300.006.946.456.85-2.76-28.45%792,58935.24%
FB211217P003050002021-07-23 12:17PM EDT305.007.507.357.65-3.35-30.88%333,90334.77%
FB211217P003100002021-07-23 12:37PM EDT310.008.768.158.50-3.24-27.00%131,45434.26%
FB211217P003150002021-07-23 2:58PM EDT315.009.209.159.50-3.85-29.50%19980633.87%
FB211217P003200002021-07-23 12:26PM EDT320.0010.7010.2010.50-4.35-28.90%3983233.34%
FB211217P003250002021-07-23 3:49PM EDT325.0011.5411.3511.75-6.81-37.11%452,45333.04%
FB211217P003300002021-07-23 3:34PM EDT330.0012.7912.6513.00-5.31-29.34%4658132.61%
FB211217P003350002021-07-23 3:46PM EDT335.0014.4014.0514.40-7.28-33.58%45533932.23%
FB211217P003400002021-07-23 3:34PM EDT340.0015.6715.6016.00-6.73-30.04%2319431.96%
FB211217P003450002021-07-23 1:46PM EDT345.0017.9517.2517.65-5.93-24.83%6112531.60%
FB211217P003500002021-07-23 2:48PM EDT350.0019.2019.0519.45-7.00-26.72%201,43531.28%
FB211217P003550002021-07-23 1:32PM EDT355.0021.6620.8021.40-7.19-24.92%1629730.99%
FB211217P003600002021-07-23 3:29PM EDT360.0023.1023.1523.55-8.15-26.08%378730.77%
FB211217P003650002021-07-23 3:58PM EDT365.0025.6025.4025.85-13.15-33.94%772830.56%
FB211217P003700002021-07-23 3:01PM EDT370.0027.0527.7528.25-13.25-32.88%255730.31%
FB211217P003750002021-07-23 1:39PM EDT375.0031.0530.2030.85-10.50-25.27%31230.14%
FB211217P003800002021-07-23 3:35PM EDT380.0032.9233.0533.55-17.28-34.42%112129.92%
FB211217P003850002021-07-15 2:42PM EDT385.0052.8035.8536.550.00-75329.88%
FB211217P003900002021-07-19 10:15AM EDT390.0062.8638.9039.500.00--329.64%
FB211217P003950002021-07-22 3:26PM EDT395.0053.7042.1042.95+53.70--429.80%
FB211217P004000002021-07-23 1:08PM EDT400.0044.7545.3046.05-21.85-32.81%54929.44%
FB211217P004050002021-07-13 3:23PM EDT405.0061.5548.8049.850.00-21329.74%
FB211217P004100002021-07-02 9:51AM EDT410.0064.3052.3553.100.00-2229.27%
FB211217P004200002021-07-23 2:35PM EDT420.0059.2159.9061.05+59.21-3029.67%
FB211217P004300002021-07-23 2:21PM EDT430.0067.4567.8569.10-25.20-27.20%2229.76%
FB211217P004400002021-07-07 9:30AM EDT440.0093.2175.8077.050.00-11129.21%
FB211217P004500002021-07-23 11:05AM EDT450.0086.4084.8086.20-24.65-22.20%11330.08%
FB211217P004600002021-05-18 9:42AM EDT460.00147.400.000.000.00-1590.00%
FB211217P004700002021-07-20 9:38AM EDT470.00135.60102.70103.950.00-2529.85%
FB211217P004800002021-07-19 12:15AM EDT480.00133.94112.05113.300.00--130.15%
FB211217P004900002021-07-02 3:01PM EDT490.00137.80121.50123.250.00-1431.73%
FB211217P005000002021-07-23 2:20PM EDT500.00130.65131.15132.80-20.25-13.42%1532.15%
FB211217P005100002021-07-12 3:45PM EDT510.00158.00140.80142.550.00-1732.95%