U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
268.43-1.27 (-0.47%)
Al cierre: 4:00p.m. EST

268.75 +0.32 (0.12 %)
Fuera de horario: 5:44PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121C000050002020-11-11 11:52AM EST5.00270.54261.50266.000.00-496176.17%
FB220121C000100002020-10-26 2:55PM EST10.00267.10256.50261.000.00-9093139.65%
FB220121C000150002020-10-26 1:03PM EST15.00261.20251.50256.000.00-25120.31%
FB220121C000200002020-09-21 12:19PM EST20.00228.10261.65262.650.00-113299.05%
FB220121C000250002020-11-04 10:28AM EST25.00261.00241.50246.000.00-5843597.36%
FB220121C000300002020-07-09 3:58PM EST30.00141.020.000.000.00-640.00%
FB220121C000350002020-07-09 3:58PM EST35.00182.360.000.000.00--10.00%
FB220121C000400002020-07-09 3:58PM EST40.00152.000.000.000.00-220.00%
FB220121C000450002020-07-09 2:03PM EST45.00200.00221.70226.500.00-7880.86%
FB220121C000500002020-09-15 10:06AM EST50.00223.47214.00219.000.00-4316374.19%
FB220121C000550002020-10-18 11:11PM EST55.00225.050.000.000.00--00.00%
FB220121C000600002020-07-30 8:45AM EST60.00171.50232.30237.000.00-57189.55%
FB220121C000650002020-07-09 3:58PM EST65.0097.400.000.000.00-10150.00%
FB220121C000700002020-06-26 10:15AM EST70.00154.00160.75163.800.00-100.00%
FB220121C000750002020-08-26 1:06PM EST75.00226.50180.00183.500.00-180.00%
FB220121C000800002020-10-09 1:55PM EST80.00184.74214.25215.650.00-3129151.70%
FB220121C000850002020-08-11 2:46PM EST85.00174.00183.20186.750.00-22760.85%
FB220121C000900002020-08-17 2:41PM EST90.00174.24173.95177.800.00-35870.00%
FB220121C000950002020-10-21 10:24AM EST95.00185.34176.55177.750.00-46666.94%
FB220121C001000002020-11-23 3:09PM EST100.00171.65168.00172.50-0.65-0.38%887954.59%
FB220121C001050002020-11-03 12:50PM EST105.00166.00163.50168.000.00-150054.83%
FB220121C001100002020-11-04 12:13PM EST110.00160.56158.50163.00-17.44-9.80%241452.39%
FB220121C001150002020-11-18 9:59AM EST115.00155.77153.50158.00-5.82-3.60%220450.06%
FB220121C001200002020-11-17 3:33PM EST120.00157.81149.00153.500.00-365757.90%
FB220121C001250002020-11-17 2:44PM EST125.00154.47144.00149.000.00-216756.87%
FB220121C001300002020-11-04 2:06PM EST130.00161.82141.25144.500.00-254251.12%
FB220121C001350002020-11-04 11:31AM EST135.00155.00135.00139.500.00-157453.36%
FB220121C001400002020-11-20 12:15PM EST140.00135.00130.50135.000.00-145452.26%
FB220121C001450002020-10-29 2:28PM EST145.00142.60126.00130.500.00-120251.14%
FB220121C001500002020-11-20 9:38AM EST150.00125.33121.50126.00-1.82-1.43%11,40349.98%
FB220121C001550002020-11-20 9:53AM EST155.00122.10117.00122.000.00-145549.80%
FB220121C001600002020-11-23 9:47AM EST160.00115.15112.50117.45-8.85-7.14%81,42448.44%
FB220121C001650002020-11-16 3:53PM EST165.00108.26108.50113.00-12.65-10.46%158747.27%
FB220121C001700002020-11-23 10:13AM EST170.00104.04104.00109.00-10.21-8.94%144146.83%
FB220121C001750002020-11-23 2:15PM EST175.00102.65101.90103.15-7.10-6.47%1579343.28%
FB220121C001800002020-11-23 1:39PM EST180.0098.5597.9099.15-1.45-1.45%31,37242.83%
FB220121C001850002020-11-23 2:15PM EST185.0094.6093.9595.20-17.40-15.54%487542.36%
FB220121C001900002020-11-23 2:15PM EST190.0090.6590.1591.30-3.17-3.38%82,74741.87%
FB220121C001950002020-11-23 2:15PM EST195.0086.9086.3587.55-5.70-6.16%277641.50%
FB220121C002000002020-11-23 10:44AM EST200.0082.0582.6583.85-3.95-4.59%214,97341.11%
FB220121C002050002020-11-23 2:55PM EST205.0079.9079.0580.25-3.30-3.97%479140.74%
FB220121C002100002020-11-23 1:32PM EST210.0075.8075.5576.75-3.15-3.99%770240.41%
FB220121C002150002020-11-23 9:30AM EST215.0072.8072.1573.15-5.80-7.38%31,02039.87%
FB220121C002200002020-11-23 3:19PM EST220.0069.7068.8570.00-2.10-2.92%33,29739.75%
FB220121C002250002020-11-23 2:15PM EST225.0066.3065.6566.80-6.20-8.55%198739.48%
FB220121C002300002020-11-23 3:12PM EST230.0064.1062.5563.50-1.42-2.17%4651,31739.02%
FB220121C002350002020-11-23 11:52AM EST235.0060.1058.2560.55-2.32-3.72%71,38738.83%
FB220121C002400002020-11-23 3:38PM EST240.0057.1056.6059.50-2.15-3.63%244,53440.39%
FB220121C002500002020-11-23 1:43PM EST250.0052.5051.1052.95-1.02-1.91%343,51638.92%
FB220121C002600002020-11-23 3:15PM EST260.0047.1045.9547.10-0.97-2.02%1933,35237.84%
FB220121C002700002020-11-23 1:45PM EST270.0041.6041.5042.25-0.90-2.12%1994,63037.37%
FB220121C002800002020-11-23 3:49PM EST280.0037.3436.9037.90-0.61-1.61%532,89537.04%
FB220121C002900002020-11-23 2:10PM EST290.0033.0032.8534.70-0.95-2.80%1208,33937.42%
FB220121C003000002020-11-23 3:59PM EST300.0029.6029.2530.10-1.10-3.58%1317,57336.30%
FB220121C003050002020-11-23 10:16AM EST305.0026.4326.4528.50-3.47-11.61%188036.25%
FB220121C003100002020-11-23 3:25PM EST310.0026.3025.8026.85-0.90-3.31%311,12236.09%
FB220121C003150002020-11-23 12:17PM EST315.0024.0924.2527.00-2.56-9.61%149137.46%
FB220121C003200002020-11-23 3:47PM EST320.0022.9522.8523.80-2.04-8.16%432,20635.80%
FB220121C003250002020-11-23 12:17PM EST325.0021.1621.4022.40-2.39-10.15%232,09535.67%
FB220121C003300002020-11-23 11:18AM EST330.0019.2519.1021.05-2.25-10.47%332,89035.53%
FB220121C003350002020-11-23 10:24AM EST335.0018.0018.8019.70-1.64-8.35%1086535.33%
FB220121C003400002020-11-23 2:03PM EST340.0017.9817.6518.45-1.82-9.19%1060535.16%
FB220121C003450002020-11-20 2:20PM EST345.0018.0516.5017.200.00-52,01134.93%
FB220121C003500002020-11-23 3:47PM EST350.0015.8515.5016.30-0.45-2.76%5218,60034.99%
FB220121C003550002020-11-23 3:06PM EST355.0015.0014.4515.10-4.00-21.05%242734.69%
FB220121C003600002020-11-23 3:40PM EST360.0013.9313.5514.40-0.67-4.59%103,23634.85%
FB220121C003650002020-11-23 3:40PM EST365.0013.0312.6513.30-1.27-8.88%1049334.54%
FB220121C003700002020-11-20 3:18PM EST370.0013.0011.8012.550.00-9855034.55%
FB220121C003750002020-11-23 2:17PM EST375.0011.3611.0511.85-2.99-20.84%1515034.57%
FB220121C003800002020-11-20 3:54PM EST380.009.9010.3011.10-1.10-10.00%42,02634.49%
FB220121C003850002020-11-20 2:37PM EST385.0010.909.6510.200.00-125234.18%
FB220121C003900002020-11-23 10:30AM EST390.008.699.009.50-1.24-12.49%1275934.06%
FB220121C003950002020-11-12 2:19PM EST395.0011.558.408.950.00-110634.06%
FB220121C004000002020-11-23 3:41PM EST400.007.907.858.35-0.80-9.20%162,41733.97%
FB220121C004100002020-11-23 10:29AM EST410.006.806.907.40-0.85-11.11%518033.99%
FB220121C004200002020-11-20 12:59PM EST420.006.756.006.650.00-541134.13%
FB220121C004300002020-11-20 3:54PM EST430.005.105.305.70-0.50-8.93%125233.84%
FB220121C004400002020-11-23 1:22PM EST440.004.904.705.000.00-113,65933.77%
FB220121C004600002020-11-20 3:55PM EST460.003.893.603.900.00-655833.77%
FB220121C004800002020-11-20 1:07PM EST480.003.142.803.200.00-12234.14%
FB220121C005000002020-11-23 11:18AM EST500.002.242.302.52-0.16-6.67%32,71934.17%
FB220121C005200002020-11-20 3:43PM EST520.002.001.822.160.00-211334.74%
FB220121C005400002020-11-23 10:13AM EST540.001.551.481.81-0.15-8.82%24535.10%
FB220121C005600002020-11-23 1:49PM EST560.001.361.231.54+0.04+3.03%234135.50%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121P000050002020-11-10 11:46AM EST5.000.020.010.030.00-501,410126.56%
FB220121P000100002020-11-05 10:57AM EST10.000.010.010.070.00-11,422108.98%
FB220121P000150002020-10-23 2:36PM EST15.000.050.000.110.00-321597.66%
FB220121P000200002020-11-19 1:26PM EST20.000.040.000.130.00-142988.67%
FB220121P000250002020-11-05 12:58PM EST25.000.050.000.100.00-9248478.71%
FB220121P000300002020-11-23 3:07PM EST30.000.040.010.07-0.01-20.00%151,36571.09%
FB220121P000350002020-11-02 10:11AM EST35.000.060.000.110.00-224467.97%
FB220121P000400002020-11-18 11:20AM EST40.000.080.010.110.00-249564.06%
FB220121P000450002020-11-18 11:30AM EST45.000.090.010.170.00-236362.60%
FB220121P000500002020-11-16 10:32AM EST50.000.100.050.200.00-168361.04%
FB220121P000550002020-11-17 12:50PM EST55.000.150.000.190.00-207455.96%
FB220121P000600002020-11-18 9:30AM EST60.000.200.020.250.00-26554.98%
FB220121P000650002020-10-27 10:57AM EST65.000.350.060.290.00-414253.71%
FB220121P000700002020-11-06 10:29AM EST70.000.390.150.310.00-117152.73%
FB220121P000750002020-11-20 9:30AM EST75.000.300.210.350.00-28851.42%
FB220121P000800002020-11-16 3:45PM EST80.000.400.280.440.00-316950.59%
FB220121P000850002020-11-16 12:58PM EST85.000.500.320.550.00-1013151.20%
FB220121P000900002020-11-16 12:40PM EST90.000.600.420.650.00-336650.05%
FB220121P000950002020-11-16 11:05AM EST95.000.830.570.740.00-289748.73%
FB220121P001000002020-11-20 2:22PM EST100.000.810.670.870.00-11,17747.74%
FB220121P001050002020-11-23 9:30AM EST105.000.900.821.04-0.06-6.25%430146.99%
FB220121P001100002020-11-23 10:38AM EST110.001.131.001.23-0.31-21.53%4693346.23%
FB220121P001150002020-11-23 3:06PM EST115.001.291.211.45-0.21-14.00%665945.53%
FB220121P001200002020-11-23 12:33PM EST120.001.651.252.52-0.05-2.94%11,88148.77%
FB220121P001250002020-11-18 2:13PM EST125.002.001.722.000.00-271644.31%
FB220121P001300002020-11-23 10:27AM EST130.002.312.042.34+0.06+2.67%13,11543.79%
FB220121P001350002020-11-23 1:11PM EST135.002.661.383.75+0.09+3.50%21,01046.80%
FB220121P001400002020-11-17 12:00PM EST140.003.002.793.900.00-33,46545.16%
FB220121P001450002020-11-20 3:59PM EST145.003.553.303.650.00-31,17042.39%
FB220121P001500002020-11-23 1:20PM EST150.004.053.754.20+0.15+3.85%63,56141.99%
FB220121P001550002020-11-20 3:50PM EST155.004.504.354.750.00-11,19141.45%
FB220121P001600002020-11-23 1:20PM EST160.005.284.955.30-0.17-3.12%13,98940.81%
FB220121P001650002020-11-20 3:42PM EST165.005.855.656.100.00-21,38140.62%
FB220121P001700002020-11-23 2:55PM EST170.006.676.406.85+0.02+0.30%23,34140.17%
FB220121P001750002020-11-20 3:54PM EST175.007.657.257.700.00-287239.81%
FB220121P001800002020-11-23 2:55PM EST180.008.428.208.65+0.07+0.84%72,58639.50%
FB220121P001850002020-11-23 3:29PM EST185.009.409.209.70+0.10+1.08%13,02139.23%
FB220121P001900002020-11-23 11:00AM EST190.0011.0010.3010.80+0.55+5.26%11,32838.92%
FB220121P001950002020-11-23 10:11AM EST195.0012.0511.4512.20+0.78+6.92%41,45538.92%
FB220121P002000002020-11-23 12:33PM EST200.0013.3912.7513.35+0.64+5.02%634,84138.45%
FB220121P002050002020-11-20 2:33PM EST205.0013.8214.2514.750.00-91,15038.21%
FB220121P002100002020-11-23 3:56PM EST210.0016.0515.7516.25+0.45+2.88%691,59337.98%
FB220121P002150002020-11-23 10:09AM EST215.0017.7517.3017.75+0.60+3.50%23,01737.66%
FB220121P002200002020-11-23 2:48PM EST220.0019.1018.9519.40+0.30+1.60%63,42937.40%
FB220121P002250002020-11-23 3:06PM EST225.0020.6520.7021.10+0.10+0.49%301,26437.10%
FB220121P002300002020-11-23 3:47PM EST230.0023.0522.5023.05+1.25+5.73%802,49136.97%
FB220121P002350002020-11-23 12:43PM EST235.0025.1024.5525.15+1.05+4.37%14074536.89%
FB220121P002400002020-11-23 2:44PM EST240.0026.7526.4028.35+1.00+3.88%762,05437.78%
FB220121P002500002020-11-23 3:51PM EST250.0031.4331.0533.50+1.43+4.77%1841,55038.00%
FB220121P002600002020-11-23 3:49PM EST260.0036.6035.6036.45+2.00+5.78%21,62935.87%
FB220121P002700002020-11-23 12:50PM EST270.0041.6540.7041.70+1.15+2.84%142,80235.53%
FB220121P002800002020-11-23 3:49PM EST280.0047.7444.5047.35+1.64+3.56%21,11335.23%
FB220121P002900002020-11-23 2:15PM EST290.0052.6551.0553.30+2.00+3.95%6655234.87%
FB220121P003000002020-11-23 3:51PM EST300.0059.2356.5059.65+2.68+4.74%378634.58%
FB220121P003050002020-11-06 3:50PM EST305.0052.3059.5062.850.00-243234.34%
FB220121P003100002020-11-20 10:26AM EST310.0064.8563.0066.200.00-132934.17%
FB220121P003150002020-11-18 1:34PM EST315.0067.0668.5569.700.00-625834.06%
FB220121P003200002020-11-11 11:18AM EST320.0070.6070.0073.150.00-1030633.84%
FB220121P003250002020-11-11 11:18AM EST325.0074.0575.6576.700.00-1015933.64%
FB220121P003300002020-11-17 2:38PM EST330.0075.8077.5080.400.00-217733.51%
FB220121P003350002020-10-15 2:07PM EST335.0092.2079.1080.150.00-219429.48%
FB220121P003400002020-11-02 12:14PM EST340.0096.6085.0087.900.00-711333.16%
FB220121P003450002020-11-13 11:01AM EST345.0088.9588.5091.950.00-221033.19%
FB220121P003500002020-11-12 12:05PM EST350.0089.5594.6595.750.00-213732.91%
FB220121P003550002020-11-02 1:19PM EST355.00110.4498.6599.750.00-19241132.76%
FB220121P003600002020-11-12 12:25PM EST360.0097.45102.75103.850.00-420232.67%
FB220121P003650002020-10-30 1:45PM EST365.00104.45106.80108.000.00-48532.57%
FB220121P003700002020-11-23 2:15PM EST370.00111.50110.95112.15+6.30+5.99%25332.41%
FB220121P003750002020-11-13 11:01AM EST375.00112.60115.20116.300.00-23432.20%
FB220121P003800002020-11-16 9:54AM EST380.00120.10117.50120.70+4.65+4.03%19932.22%
FB220121P003850002020-11-23 2:15PM EST385.00124.45123.75124.95-4.85-3.75%315032.01%
FB220121P003900002020-11-06 10:38AM EST390.00128.80128.15129.40-1.80-1.38%111332.00%
FB220121P003950002020-11-13 2:07PM EST395.00128.55132.55133.750.00-48831.81%
FB220121P004000002020-11-02 10:37AM EST400.00142.35137.00138.250.00-104131.77%
FB220121P004100002020-11-02 10:07AM EST410.00150.70144.00147.150.00-24031.39%
FB220121P004200002020-10-30 11:01AM EST420.00162.95153.50158.000.00-2833.88%
FB220121P004300002020-10-30 10:04AM EST430.00172.05163.10165.650.00-41131.15%
FB220121P004400002020-10-28 9:17AM EST440.00176.05173.75175.000.00-104630.93%