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
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121C000050002021-10-05 10:51AM EDT5.00327.55318.80320.550.00-30173317.19%
FB220121C000100002021-08-25 5:31PM EDT10.00312.50340.80345.000.00-10970.00%
FB220121C000150002021-09-15 10:24AM EDT15.00354.15309.45310.150.00-557253.91%
FB220121C000200002021-10-04 11:45AM EDT20.00306.00303.75305.600.00-119202.34%
FB220121C000250002021-10-14 9:46AM EDT25.00304.25298.75300.600.00-7376185.55%
FB220121C000300002021-08-25 5:31PM EDT30.00297.55321.00325.500.00-115972.66%
FB220121C000350002021-10-18 9:30AM EDT35.00294.45288.85290.650.00-88173.83%
FB220121C000400002021-08-25 5:31PM EDT40.00286.80311.00315.450.00-21629.79%
FB220121C000450002021-08-25 5:31PM EDT45.00301.75306.20310.450.00-78566.50%
FB220121C000500002021-08-30 12:02PM EDT50.00326.50290.50294.800.00-2145404.02%
FB220121C000550002021-08-25 5:31PM EDT55.00302.60296.00300.450.00-313479.32%
FB220121C000600002021-09-22 10:13AM EDT60.00283.00263.90265.650.00-110133.79%
FB220121C000650002021-08-25 5:31PM EDT65.0097.40286.00290.500.00-1015421.63%
FB220121C000700002021-08-25 5:31PM EDT70.00205.12281.05285.500.00-18398.71%
FB220121C000750002021-09-27 1:47PM EDT75.00278.45248.85250.700.00-816116.31%
FB220121C000800002021-08-25 5:31PM EDT80.00268.50271.20275.500.00-1105360.53%
FB220121C000850002021-10-08 9:35AM EDT85.00244.45238.90240.750.00-324109.96%
FB220121C000900002021-10-05 2:30PM EDT90.00243.65233.90235.750.00-2118105.47%
FB220121C000950002021-08-25 5:31PM EDT95.00259.75257.90260.500.00-439319.63%
FB220121C001000002021-10-22 9:31AM EDT100.00229.35224.00225.75-3.10-1.33%172499.61%
FB220121C001050002021-10-22 2:45PM EDT105.00217.40219.00220.75-12.50-5.44%339595.70%
FB220121C001100002021-10-20 10:31AM EDT110.00231.80213.95215.750.00-637690.82%
FB220121C001150002021-08-31 11:44AM EDT115.00265.62226.00230.000.00-2203222.40%
FB220121C001200002021-10-22 11:39AM EDT120.00202.10204.05205.80-18.42-8.35%2053686.82%
FB220121C001250002021-10-20 10:42AM EDT125.00216.70199.00200.800.00-116582.62%
FB220121C001300002021-10-08 10:13AM EDT130.00200.80194.00195.850.00-136780.27%
FB220121C001350002021-10-21 3:13PM EDT135.00206.45189.10190.850.00-227378.71%
FB220121C001400002021-10-15 10:48AM EDT140.00184.30184.05185.900.00-12,99375.68%
FB220121C001450002021-10-04 3:18PM EDT145.00180.30179.10180.900.00-5260273.44%
FB220121C001500002021-10-22 12:58PM EDT150.00173.55174.20176.00-14.92-7.92%51,08972.95%
FB220121C001550002021-10-04 12:11PM EDT155.00170.00169.15171.000.00-440969.58%
FB220121C001600002021-10-15 10:48AM EDT160.00164.45164.20166.050.00-193667.87%
FB220121C001650002021-10-22 1:55PM EDT165.00157.45159.25161.10-6.53-3.98%751966.11%
FB220121C001700002021-10-22 2:45PM EDT170.00152.75154.30156.15-0.85-0.55%345964.33%
FB220121C001750002021-10-15 11:33AM EDT175.00150.46149.35151.200.00-179762.50%
FB220121C001800002021-10-22 2:43PM EDT180.00142.58144.50146.25-16.41-10.32%121,22861.35%
FB220121C001850002021-10-21 9:39AM EDT185.00154.90139.55141.300.00-293259.47%
FB220121C001900002021-10-22 12:14PM EDT190.00133.40134.55136.40-3.79-2.76%82,78757.57%
FB220121C001950002021-10-22 10:23AM EDT195.00130.55129.70131.45+1.32+1.02%1373456.20%
FB220121C002000002021-10-22 3:58PM EDT200.00125.50124.80126.55-16.12-11.38%434,57454.75%
FB220121C002050002021-10-22 10:17AM EDT205.00120.45119.90121.65-9.80-7.52%1181,48353.24%
FB220121C002100002021-10-22 2:45PM EDT210.00113.40115.05116.70-19.87-14.91%3379151.66%
FB220121C002150002021-10-22 9:39AM EDT215.00114.90110.05111.85-12.30-9.67%694055.73%
FB220121C002200002021-10-22 3:12PM EDT220.00103.25105.25107.00-18.76-15.38%102,78653.99%
FB220121C002250002021-10-22 11:51AM EDT225.0098.55100.45102.15-18.25-15.62%1583852.21%
FB220121C002300002021-10-22 12:06PM EDT230.0094.5095.6097.35-17.65-15.74%121,73350.65%
FB220121C002350002021-10-22 11:49AM EDT235.0089.0090.8592.55-16.05-15.28%101,56549.02%
FB220121C002400002021-10-22 3:43PM EDT240.0085.0886.1087.80-17.51-17.07%3124,36947.55%
FB220121C002500002021-10-22 3:51PM EDT250.0075.8076.8578.45-17.90-19.10%2514,33744.91%
FB220121C002600002021-10-22 3:41PM EDT260.0066.6067.7069.30-17.01-20.34%177,35342.49%
FB220121C002700002021-10-22 11:49AM EDT270.0057.0258.9060.45-17.78-23.77%376,85940.39%
FB220121C002800002021-10-22 3:51PM EDT280.0049.6351.2552.00-16.17-24.57%706,06438.61%
FB220121C002900002021-10-22 3:58PM EDT290.0043.2542.6044.05-13.75-24.12%54811,56837.11%
FB220121C003000002021-10-22 3:56PM EDT300.0035.9635.3036.65-12.49-25.78%63117,86335.76%
FB220121C003050002021-10-22 3:57PM EDT305.0032.4931.9033.15-12.01-26.99%341,40735.08%
FB220121C003100002021-10-22 3:29PM EDT310.0028.0528.7529.90-12.95-31.59%1903,76534.56%
FB220121C003150002021-10-22 3:57PM EDT315.0026.1925.6526.90-10.84-29.27%2111,58534.19%
FB220121C003200002021-10-22 3:59PM EDT320.0023.5522.9523.95-10.31-30.45%1,86512,19533.62%
FB220121C003250002021-10-22 3:59PM EDT325.0020.8020.4521.25-10.20-32.90%1,7753,55233.18%
FB220121C003300002021-10-22 3:59PM EDT330.0018.8518.3518.90-8.95-32.19%2,9876,36432.99%
FB220121C003350002021-10-22 3:56PM EDT335.0016.1515.8016.70-8.70-35.01%6793,95332.76%
FB220121C003400002021-10-22 3:59PM EDT340.0014.4014.1014.25-7.73-34.93%3,5394,41231.84%
FB220121C003450002021-10-22 3:47PM EDT345.0011.5011.9012.45-7.85-40.57%4603,48231.67%
FB220121C003500002021-10-22 3:59PM EDT350.0010.6510.6010.80-6.50-37.90%4,55528,27731.46%
FB220121C003550002021-10-22 3:58PM EDT355.009.258.909.35-5.78-38.46%5131,90331.32%
FB220121C003600002021-10-22 3:58PM EDT360.007.977.658.10-5.13-39.16%7207,29631.26%
FB220121C003650002021-10-22 3:46PM EDT365.006.506.557.15-4.95-43.23%2282,23731.51%
FB220121C003700002021-10-22 3:59PM EDT370.005.955.606.25-3.75-38.66%2,3775,02931.64%
FB220121C003750002021-10-22 3:36PM EDT375.004.824.855.25-3.63-42.96%1,3475,68831.33%
FB220121C003800002021-10-22 3:59PM EDT380.004.454.104.65-2.80-38.62%1,6687,18231.67%
FB220121C003850002021-10-22 3:55PM EDT385.003.753.604.00-2.30-38.02%771,68331.69%
FB220121C003900002021-10-22 3:33PM EDT390.003.103.153.45-2.05-39.81%2172,36931.77%
FB220121C003950002021-10-22 3:58PM EDT395.002.792.573.00-1.66-37.30%3571,74431.93%
FB220121C004000002021-10-22 3:56PM EDT400.002.442.402.62-1.51-38.23%3,10112,22432.14%
FB220121C004050002021-10-22 3:58PM EDT405.002.101.902.28-1.20-36.36%1431,87932.31%
FB220121C004100002021-10-22 3:55PM EDT410.001.801.642.00-1.00-35.71%715,07032.55%
FB220121C004150002021-10-22 3:25PM EDT415.001.551.421.76-0.89-36.48%1976132.81%
FB220121C004200002021-10-22 3:50PM EDT420.001.341.231.56-0.77-36.49%2503,96633.11%
FB220121C004250002021-10-22 3:02PM EDT425.001.161.071.38-0.65-35.91%101,64433.38%
FB220121C004300002021-10-22 2:54PM EDT430.001.061.001.23-0.53-33.33%271,41433.69%
FB220121C004350002021-10-22 3:25PM EDT435.000.960.821.10-0.36-27.27%896634.02%
FB220121C004400002021-10-22 3:29PM EDT440.000.810.710.99-0.39-32.50%6914,76734.38%
FB220121C004450002021-10-22 3:56PM EDT445.000.760.630.89-0.34-30.91%51,70634.69%
FB220121C004500002021-10-22 3:04PM EDT450.000.660.550.81-0.31-31.96%142,81135.08%
FB220121C004600002021-10-22 1:49PM EDT460.000.530.430.67-0.18-25.35%1773235.82%
FB220121C004700002021-10-21 3:56PM EDT470.000.620.330.560.00-1349036.55%
FB220121C004800002021-10-22 3:56PM EDT480.000.380.350.47-0.11-22.45%371,83137.26%
FB220121C004900002021-10-22 12:59PM EDT490.000.310.200.40-0.07-18.42%228237.99%
FB220121C005000002021-10-22 3:13PM EDT500.000.250.210.30-0.07-21.87%9212,47538.04%
FB220121C005100002021-10-22 9:33AM EDT510.000.210.120.30-0.03-12.50%420139.48%
FB220121C005200002021-10-22 11:54AM EDT520.000.170.100.27-0.04-19.05%590440.38%
FB220121C005300002021-09-22 11:05AM EDT530.000.280.070.240.00-118041.11%
FB220121C005400002021-10-22 10:02AM EDT540.000.130.130.21+0.02+18.18%81,96141.80%
FB220121C005500002021-10-22 2:33PM EDT550.000.120.100.19-0.03-20.00%1038942.58%
FB220121C005600002021-10-22 2:14PM EDT560.000.100.100.15-0.02-16.67%1593,74842.68%
FB220121C005700002021-10-22 9:32AM EDT570.000.130.010.17+0.04+44.44%211944.43%
FB220121C005800002021-10-22 9:32AM EDT580.000.100.000.15+0.01+11.11%1023345.02%
FB220121C005900002021-10-22 12:16PM EDT590.000.050.030.14-0.02-28.57%1093745.80%
FB220121C006000002021-10-22 3:22PM EDT600.000.060.000.07+0.02+50.00%2065043.75%
FB220121C006500002021-10-22 12:29PM EDT650.000.040.000.04+0.01+33.33%8139046.29%
FB220121C007000002021-10-22 3:47PM EDT700.000.020.010.020.00-6474148.05%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121P000050002021-10-22 3:15PM EDT5.000.010.000.010.00-24,564250.00%
FB220121P000100002021-10-06 3:37PM EDT10.000.010.000.030.00-102,257225.00%
FB220121P000150002021-08-18 1:05PM EDT15.000.010.000.060.00-10384209.38%
FB220121P000200002021-10-06 3:26PM EDT20.000.020.000.080.00-10807193.75%
FB220121P000250002021-10-08 2:29PM EDT25.000.010.000.010.00-101,658150.00%
FB220121P000300002021-10-07 11:40AM EDT30.000.010.000.030.00-702,928151.56%
FB220121P000350002021-10-08 1:06PM EDT35.000.010.000.080.00-10332153.13%
FB220121P000400002021-10-20 11:01AM EDT40.000.010.000.080.00-101,094143.75%
FB220121P000450002021-10-11 9:56AM EDT45.000.020.000.070.00-200771134.38%
FB220121P000500002021-10-22 3:15PM EDT50.000.020.010.040.00-215,258123.44%
FB220121P000550002021-10-08 9:30AM EDT55.000.030.000.030.00-10387112.50%
FB220121P000600002021-10-05 9:30AM EDT60.000.040.000.050.00-4560110.94%
FB220121P000650002021-10-21 9:48AM EDT65.000.020.010.050.00-1497107.81%
FB220121P000700002021-10-20 3:58PM EDT70.000.020.020.050.00-141,467104.30%
FB220121P000750002021-10-22 2:53PM EDT75.000.020.010.05-0.03-60.00%2177298.44%
FB220121P000800002021-10-22 9:51AM EDT80.000.040.010.05+0.01+33.33%155894.14%
FB220121P000850002021-10-19 2:41PM EDT85.000.030.000.060.00-166489.84%
FB220121P000900002021-10-20 3:31PM EDT90.000.030.030.050.00-11,01588.67%
FB220121P000950002021-10-15 3:33PM EDT95.000.050.000.110.00-16,44487.50%
FB220121P001000002021-10-20 11:28AM EDT100.000.040.020.110.00-1207,82485.35%
FB220121P001050002021-10-14 3:53PM EDT105.000.080.000.120.00-113,43781.25%
FB220121P001100002021-10-22 11:50AM EDT110.000.090.010.12-0.02-18.18%41,31678.71%
FB220121P001150002021-10-14 3:48PM EDT115.000.110.000.120.00-51,24475.00%
FB220121P001200002021-10-22 10:25AM EDT120.000.110.000.12+0.03+37.50%190672.07%
FB220121P001250002021-10-22 2:04PM EDT125.000.100.000.13+0.01+11.11%2012,38069.92%
FB220121P001300002021-10-22 1:17PM EDT130.000.130.110.14+0.04+44.44%12,55971.88%
FB220121P001350002021-10-22 9:50AM EDT135.000.160.060.16+0.03+23.08%23,70368.16%
FB220121P001400002021-10-22 3:23PM EDT140.000.170.020.18+0.04+30.77%4414,20564.84%
FB220121P001450002021-10-19 3:27PM EDT145.000.160.050.200.00-703,01663.77%
FB220121P001500002021-10-22 12:03PM EDT150.000.220.170.23+0.07+46.67%84,24664.75%
FB220121P001550002021-10-22 12:32PM EDT155.000.240.100.26+0.01+4.35%31,92361.43%
FB220121P001600002021-10-22 11:35AM EDT160.000.260.140.30+0.03+13.04%634,40460.45%
FB220121P001650002021-10-22 11:33AM EDT165.000.290.180.34-0.17-36.96%112,42259.33%
FB220121P001700002021-10-22 11:35AM EDT170.000.300.300.38+0.01+3.45%112,95259.03%
FB220121P001750002021-10-22 2:01PM EDT175.000.360.290.40+0.06+20.00%91,99656.74%
FB220121P001800002021-10-22 1:04PM EDT180.000.420.310.49+0.10+31.25%217,57955.54%
FB220121P001850002021-10-22 10:58AM EDT185.000.440.360.55+0.09+25.71%33,77754.25%
FB220121P001900002021-10-22 3:19PM EDT190.000.530.420.62+0.14+35.90%183,71553.00%
FB220121P001950002021-10-22 11:25AM EDT195.000.610.480.69+0.19+45.24%102,07151.66%
FB220121P002000002021-10-22 3:22PM EDT200.000.680.560.72+0.17+33.33%3006,69950.15%
FB220121P002050002021-10-22 11:34AM EDT205.000.750.640.86+0.20+36.36%212,31950.39%
FB220121P002100002021-10-22 3:15PM EDT210.000.910.730.96+0.35+62.50%183,00649.07%
FB220121P002150002021-10-22 3:34PM EDT215.001.030.831.09+0.34+49.28%192,77347.93%
FB220121P002200002021-10-22 3:55PM EDT220.001.110.961.17+0.33+42.31%185,19946.29%
FB220121P002250002021-10-22 3:44PM EDT225.001.331.111.36+0.45+51.14%633,47545.39%
FB220121P002300002021-10-22 3:59PM EDT230.001.411.281.55+0.45+46.88%685,26944.34%
FB220121P002350002021-10-22 2:13PM EDT235.001.801.491.77+0.71+65.14%262,68543.32%
FB220121P002400002021-10-22 3:55PM EDT240.001.951.742.06+0.65+50.00%5712,85342.52%
FB220121P002500002021-10-22 3:47PM EDT250.002.732.352.70+1.05+62.50%2847,67340.66%
FB220121P002600002021-10-22 3:59PM EDT260.003.403.153.60+1.20+54.55%8009,52239.09%
FB220121P002700002021-10-22 3:58PM EDT270.004.654.304.80+1.79+62.59%1688,86137.64%
FB220121P002800002021-10-22 3:58PM EDT280.006.165.856.30+2.23+56.74%6849,45636.13%
FB220121P002900002021-10-22 3:58PM EDT290.008.157.858.50+2.98+57.64%92210,17435.25%
FB220121P003000002021-10-22 3:59PM EDT300.0010.5410.4510.95+3.69+53.87%1,19116,67933.82%
FB220121P003050002021-10-22 3:59PM EDT305.0012.1112.0012.75+4.26+54.27%1863,86633.74%
FB220121P003100002021-10-22 3:52PM EDT310.0014.9013.7514.55+5.80+63.74%1,2855,96733.36%
FB220121P003150002021-10-22 3:55PM EDT315.0016.4515.7016.25+5.82+54.75%4002,84732.54%
FB220121P003200002021-10-22 3:59PM EDT320.0018.2617.8518.40+6.30+52.68%72410,82832.16%
FB220121P003250002021-10-22 3:59PM EDT325.0020.6820.2020.75+7.15+52.85%6532,98431.81%
FB220121P003300002021-10-22 3:45PM EDT330.0024.4522.8523.80+9.15+59.80%2926,40832.25%
FB220121P003350002021-10-22 3:59PM EDT335.0025.5025.5026.60+8.03+45.96%2372,91432.00%
FB220121P003400002021-10-22 3:56PM EDT340.0029.1128.5029.05+9.21+46.28%1994,78330.92%
FB220121P003450002021-10-22 3:47PM EDT345.0033.8731.5532.60+11.57+51.88%251,86831.29%
FB220121P003500002021-10-22 3:56PM EDT350.0035.6934.9036.10+10.74+43.05%2195,57431.32%
FB220121P003550002021-10-22 9:35AM EDT355.0037.2038.4539.75+9.45+34.05%91,33031.35%
FB220121P003600002021-10-22 3:51PM EDT360.0044.5442.1043.50+13.79+44.85%82,99831.29%
FB220121P003650002021-10-22 3:07PM EDT365.0049.5046.0047.45+15.65+46.23%202,03431.35%
FB220121P003700002021-10-22 3:59PM EDT370.0050.8350.0551.45+12.98+34.29%641,67331.27%
FB220121P003750002021-10-22 3:59PM EDT375.0054.9954.2055.70+13.07+31.18%2572,26331.48%
FB220121P003800002021-10-22 2:17PM EDT380.0061.8258.5060.05+16.22+35.57%3381331.71%
FB220121P003850002021-10-22 1:58PM EDT385.0066.2562.8564.45+17.05+34.65%5030431.87%
FB220121P003900002021-10-22 1:52PM EDT390.0070.3567.3568.90+17.00+31.87%1227131.96%
FB220121P003950002021-10-22 2:17PM EDT395.0075.3071.9073.50+17.65+30.62%1817732.29%
FB220121P004000002021-10-22 1:14PM EDT400.0079.0576.5578.20+12.05+17.99%2656532.78%
FB220121P004050002021-10-11 10:34AM EDT405.0077.3581.2082.950.00-214633.32%
FB220121P004100002021-10-22 10:04AM EDT410.0086.8085.9587.70+2.43+2.88%239233.75%
FB220121P004150002021-10-12 12:33PM EDT415.0095.2090.7592.500.00-55634.26%
FB220121P004200002021-10-22 1:48PM EDT420.0098.7095.5597.30+0.55+0.56%13734.67%
FB220121P004250002021-10-20 12:41PM EDT425.0085.12100.45102.150.00-25435.21%
FB220121P004300002021-10-22 1:50PM EDT430.00108.90105.25107.05+7.00+6.87%35035.90%
FB220121P004350002021-09-28 2:52PM EDT435.0093.90110.15111.950.00-13836.53%
FB220121P004400002021-10-22 1:50PM EDT440.00118.70115.05116.85+2.40+2.06%17037.11%
FB220121P004450002021-10-15 3:54PM EDT445.00120.45119.95121.750.00-326537.63%
FB220121P004500002021-10-15 3:06PM EDT450.00126.40124.90126.700.00-184438.38%
FB220121P004600002021-10-15 3:19PM EDT460.00135.80134.80136.600.00-2510139.78%
FB220121P004700002021-10-20 9:56AM EDT470.00129.85144.70146.500.00-17041.04%
FB220121P004800002021-10-18 11:08AM EDT480.00148.10154.65156.450.00-414242.53%
FB220121P004900002021-10-22 1:48PM EDT490.00167.80164.60166.35+17.60+11.72%405343.57%
FB220121P005000002021-10-22 3:58PM EDT500.00175.65174.55175.65+14.55+9.03%189937.55%
FB220121P005100002021-08-26 3:54PM EDT510.00146.30155.00157.400.00-10220.00%
FB220121P005200002021-10-21 9:33AM EDT520.00180.65194.50196.300.00-1148.11%
FB220121P005300002021-09-28 1:18PM EDT530.00189.55204.50206.250.00-15049.22%
FB220121P005400002021-09-22 9:37AM EDT540.00192.85214.40216.250.00-1050.73%
FB220121P005600002021-09-15 12:55PM EDT560.00195.40234.85235.500.00-1441.80%
FB220121P005700002021-09-14 3:54PM EDT570.00194.30243.75246.500.00-2057.25%
FB220121P005800002021-08-25 5:31PM EDT580.00223.94225.00227.300.00--00.00%
FB220121P005900002021-08-25 5:31PM EDT590.00233.89235.00237.300.00--00.00%
FB220121P006000002021-09-17 3:53PM EDT600.00235.60273.75276.500.00-20061.38%
FB220121P007000002021-10-15 9:49AM EDT700.00374.50374.45376.250.00-1070.81%