U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
356.30-2.02 (-0.56%)
Al cierre: 4:00p.m. EDT
356.75 +0.45 (0.13 %)
Fuera de horario: 07:42PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121C000050002021-07-30 2:42PM EDT5.00349.80350.70352.00-14.45-3.97%40307225.00%
FB220121C000100002021-05-03 1:41PM EDT10.00312.50317.10321.150.00-101110.00%
FB220121C000150002021-07-29 1:54PM EDT15.00340.00339.00343.80-2.80-0.82%158173.05%
FB220121C000200002021-07-26 9:30AM EDT20.00349.80335.60337.150.00-1216151.56%
FB220121C000250002021-06-14 12:56PM EDT25.00309.35320.60325.000.00-13710.00%
FB220121C000300002021-04-30 9:50AM EDT30.00297.55296.65301.000.00-1150.00%
FB220121C000350002021-03-18 2:06PM EDT35.00249.97269.30273.800.00-30160.00%
FB220121C000400002021-05-25 11:53AM EDT40.00286.80299.25302.000.00-200.00%
FB220121C000450002020-07-09 3:03PM EDT45.00200.00221.70226.500.00-780.00%
FB220121C000500002021-03-16 3:58PM EDT50.00227.44255.80258.900.00-11730.00%
FB220121C000550002021-07-30 10:18AM EDT55.00302.60299.20303.80+77.55+34.46%-0107.62%
FB220121C000600002021-07-19 9:33AM EDT60.00275.25295.65297.300.00-29100.98%
FB220121C000650002020-07-09 4:58PM EDT65.0097.400.000.000.00-10150.00%
FB220121C000700002021-02-16 1:03PM EDT70.00205.12211.50216.350.00-1110.00%
FB220121C000750002021-06-07 2:56PM EDT75.00263.45275.75278.200.00-190.00%
FB220121C000800002021-06-30 10:38AM EDT80.00268.50277.70279.700.00-1109125.24%
FB220121C000850002021-07-29 2:07PM EDT85.00272.50270.90273.600.00-328102.20%
FB220121C000900002021-07-13 12:50PM EDT90.00264.95264.55268.550.00-313781.64%
FB220121C000950002021-07-13 12:54PM EDT95.00259.75260.85262.350.00-43980.32%
FB220121C001000002021-07-28 11:14AM EDT100.00273.10255.85257.500.00-174079.54%
FB220121C001050002021-07-26 3:07PM EDT105.00252.70249.30253.95-14.48-5.42%139975.20%
FB220121C001100002021-07-07 1:57PM EDT110.00247.90244.25249.00+6.50+2.69%137772.46%
FB220121C001150002021-06-14 9:30AM EDT115.00216.000.000.000.00-12030.00%
FB220121C001200002021-07-13 3:12PM EDT120.00233.30234.90237.600.00-553982.76%
FB220121C001250002021-06-25 9:49AM EDT125.00217.83244.40246.100.00-3168141.07%
FB220121C001300002021-07-26 10:52AM EDT130.00242.00224.95227.700.00-438278.10%
FB220121C001350002021-07-22 3:49PM EDT135.00216.58220.00222.750.00-127850.78%
FB220121C001400002021-07-13 3:12PM EDT140.00205.62215.10217.700.00-32,99350.59%
FB220121C001450002021-07-15 12:10PM EDT145.00197.29210.30212.900.00-565155.66%
FB220121C001500002021-07-23 11:26AM EDT150.00220.50205.25207.900.00-91,11053.08%
FB220121C001550002021-07-23 11:31AM EDT155.00217.95200.35202.900.00-541252.34%
FB220121C001600002021-07-28 3:30PM EDT160.00215.50195.40198.050.00-11,05152.39%
FB220121C001650002021-07-30 10:22AM EDT165.00194.50191.55193.55+1.37+0.71%2054759.89%
FB220121C001700002021-07-29 1:31PM EDT170.00189.25186.70188.150.00-348556.74%
FB220121C001750002021-07-30 3:28PM EDT175.00181.20181.70183.20-2.75-1.49%191854.96%
FB220121C001800002021-07-26 9:33AM EDT180.00190.50176.80178.400.00-11,23954.18%
FB220121C001850002021-07-26 12:54PM EDT185.00188.40171.90173.400.00-593852.61%
FB220121C001900002021-07-29 2:20PM EDT190.00168.38165.60169.650.00-62,80250.54%
FB220121C001950002021-07-23 10:39AM EDT195.00174.58162.10163.700.00-175850.48%
FB220121C002000002021-07-30 1:52PM EDT200.00158.50157.35158.85-4.73-2.90%184,69053.54%
FB220121C002050002021-07-29 3:03PM EDT205.00154.75152.45154.050.00-11,62752.47%
FB220121C002100002021-07-29 10:31AM EDT210.00152.60147.55149.150.00-487950.95%
FB220121C002150002021-07-29 1:48PM EDT215.00145.00142.80144.350.00-996149.83%
FB220121C002200002021-07-30 1:13PM EDT220.00140.10137.95139.25-1.94-1.37%1003,43647.57%
FB220121C002250002021-07-30 12:03PM EDT225.00135.55133.20134.75-15.13-10.04%285547.50%
FB220121C002300002021-07-30 12:23PM EDT230.00130.35128.40129.90+0.67+0.52%501,78546.14%
FB220121C002350002021-07-30 2:08PM EDT235.00124.35123.65125.05-2.10-1.66%21,49544.78%
FB220121C002400002021-07-30 2:08PM EDT240.00119.64118.95120.20-1.68-1.38%2024,55443.41%
FB220121C002500002021-07-30 2:31PM EDT250.00108.50109.60110.95-2.45-2.21%104,60741.84%
FB220121C002600002021-07-30 2:35PM EDT260.00101.00100.40101.60-1.73-1.68%247,76139.79%
FB220121C002700002021-07-29 3:54PM EDT270.0094.1091.4092.600.00-406,98038.29%
FB220121C002800002021-07-30 2:45PM EDT280.0082.0082.6083.80-2.10-2.50%66,34836.87%
FB220121C002900002021-07-30 2:15PM EDT290.0073.8074.2075.25-2.15-2.83%2712,11035.55%
FB220121C003000002021-07-30 3:03PM EDT300.0066.0066.0567.20-2.60-3.79%7817,71134.61%
FB220121C003050002021-07-30 10:15AM EDT305.0064.2462.1563.25-0.30-0.46%21,51434.09%
FB220121C003100002021-07-30 3:20PM EDT310.0057.7558.3559.40-3.25-5.33%103,96133.58%
FB220121C003150002021-07-30 10:12AM EDT315.0058.1054.7055.80+1.41+2.49%81,46533.28%
FB220121C003200002021-07-30 3:15PM EDT320.0050.5851.3051.90-2.52-4.75%349,60632.50%
FB220121C003250002021-07-30 12:09PM EDT325.0048.8347.6048.85-1.07-2.14%32,60932.61%
FB220121C003300002021-07-30 3:19PM EDT330.0043.6944.5045.10-1.98-4.34%184,64831.78%
FB220121C003350002021-07-30 3:54PM EDT335.0041.2441.2541.90-1.95-4.51%1281,61731.45%
FB220121C003400002021-07-30 3:15PM EDT340.0038.2538.2038.80-2.02-5.02%523,73531.11%
FB220121C003450002021-07-30 2:47PM EDT345.0034.9035.3035.90-1.10-3.06%342,92230.84%
FB220121C003500002021-07-30 3:28PM EDT350.0032.6532.6033.35-1.85-5.36%1,78025,96230.81%
FB220121C003550002021-07-30 3:22PM EDT355.0029.6530.0030.40-2.05-6.47%1121,26030.24%
FB220121C003600002021-07-30 3:55PM EDT360.0027.4527.2028.00-1.35-4.69%1704,65130.10%
FB220121C003650002021-07-30 3:54PM EDT365.0025.0624.9025.85-1.48-5.58%1891,53430.08%
FB220121C003700002021-07-30 3:24PM EDT370.0022.7722.7023.65-1.45-5.99%5772,32329.87%
FB220121C003750002021-07-30 3:18PM EDT375.0021.0020.7021.45-1.00-4.55%1263,43929.54%
FB220121C003800002021-07-30 3:20PM EDT380.0019.4019.0019.65-0.75-3.72%674,04729.49%
FB220121C003850002021-07-30 2:17PM EDT385.0016.8517.1517.65-1.45-7.92%261,01729.11%
FB220121C003900002021-07-30 3:58PM EDT390.0015.5015.6016.10-0.90-5.49%231,29229.07%
FB220121C003950002021-07-30 1:41PM EDT395.0014.6214.1014.45-0.28-1.88%241,43228.80%
FB220121C004000002021-07-30 3:59PM EDT400.0012.8012.7513.20-0.80-5.88%4029,35328.85%
FB220121C004050002021-07-30 2:11PM EDT405.0011.5011.3511.85-0.50-4.17%894328.67%
FB220121C004100002021-07-30 3:12PM EDT410.0010.1510.3510.70-1.00-8.97%844,61328.61%
FB220121C004150002021-07-30 10:29AM EDT415.0010.409.359.70+0.25+2.46%363828.62%
FB220121C004200002021-07-30 3:35PM EDT420.008.308.408.70-0.94-10.17%223,46328.52%
FB220121C004250002021-07-30 9:48AM EDT425.007.857.607.90-0.50-5.99%2399228.58%
FB220121C004300002021-07-30 3:58PM EDT430.006.906.757.15-0.65-8.61%151,57728.61%
FB220121C004350002021-07-29 12:09PM EDT435.006.616.156.450.00-292528.62%
FB220121C004400002021-07-30 2:10PM EDT440.005.505.505.85-0.35-5.98%43,93228.69%
FB220121C004450002021-07-29 2:06PM EDT445.005.305.055.450.00-41,60629.01%
FB220121C004500002021-07-30 2:02PM EDT450.004.604.554.80-0.40-8.00%171,46028.82%
FB220121C004600002021-07-30 2:48PM EDT460.003.723.703.95-0.31-7.69%12455928.99%
FB220121C004700002021-07-30 10:23AM EDT470.003.403.153.30-0.10-2.86%637729.27%
FB220121C004800002021-07-30 3:59PM EDT480.002.672.652.77-0.38-12.46%31,96929.57%
FB220121C004900002021-07-30 2:50PM EDT490.002.242.192.36-0.26-10.40%626829.96%
FB220121C005000002021-07-30 3:27PM EDT500.001.901.882.03-0.19-9.09%3110,45630.37%
FB220121C005100002021-07-29 3:17PM EDT510.001.851.631.770.00-8810230.85%
FB220121C005200002021-07-29 3:15PM EDT520.001.621.421.560.00-5636831.35%
FB220121C005300002021-07-29 3:14PM EDT530.001.321.251.38-0.11-7.69%119731.84%
FB220121C005400002021-07-30 1:11PM EDT540.001.170.771.23-0.07-5.65%101,32732.35%
FB220121C005500002021-07-30 12:22PM EDT550.001.070.054.40-0.07-6.14%4017343.32%
FB220121C005600002021-07-29 3:13PM EDT560.001.020.031.300.00-233,14034.90%
FB220121C005700002021-07-28 2:54PM EDT570.001.500.255.000.00-110347.24%
FB220121C005800002021-07-26 11:50AM EDT580.001.490.055.000.00-419748.47%
FB220121C005900002021-07-29 9:31AM EDT590.000.930.645.000.00-150149.68%
FB220121C006000002021-07-30 10:24AM EDT600.000.680.154.95-0.12-15.00%153850.74%
FB220121C006500002021-07-29 12:41PM EDT650.000.500.020.77-0.09-15.25%219640.41%
FB220121C007000002021-07-30 3:13PM EDT700.000.350.130.37-0.04-10.26%8639440.41%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220121P000050002021-07-09 3:37PM EDT5.000.010.000.010.00-204,532181.25%
FB220121P000100002021-04-01 3:57PM EDT10.000.010.000.080.00-12,160180.47%
FB220121P000150002021-03-22 1:55PM EDT15.000.040.000.050.00-2374151.56%
FB220121P000200002021-05-27 3:40PM EDT20.000.040.000.050.00-125732136.72%
FB220121P000250002021-07-13 10:33AM EDT25.000.010.000.040.00-91,401123.44%
FB220121P000300002021-06-21 10:57AM EDT30.000.010.000.000.00-102,83250.00%
FB220121P000350002021-07-12 9:30AM EDT35.000.050.000.050.00-2299109.38%
FB220121P000400002021-07-09 1:46PM EDT40.000.030.000.050.00-201,018103.13%
FB220121P000450002021-07-22 2:27PM EDT45.000.030.000.050.00-4048197.66%
FB220121P000500002021-07-29 12:14PM EDT50.000.020.010.050.00-14,43793.75%
FB220121P000550002021-07-19 10:52AM EDT55.000.050.000.050.00-118387.89%
FB220121P000600002021-07-26 3:17PM EDT60.000.020.010.030.00-1854382.03%
FB220121P000650002021-07-19 10:00AM EDT65.000.050.000.070.00-542782.42%
FB220121P000700002021-07-28 3:05PM EDT70.000.060.020.090.00-201,38382.03%
FB220121P000750002021-07-07 11:21AM EDT75.000.040.010.100.00-29061278.71%
FB220121P000800002021-07-29 1:00PM EDT80.000.060.030.110.00-251177.15%
FB220121P000850002021-07-19 10:34AM EDT85.000.130.000.120.00-666473.05%
FB220121P000900002021-07-30 3:14PM EDT90.000.060.000.07-0.03-33.33%5095366.80%
FB220121P000950002021-07-29 2:58PM EDT95.000.090.080.150.00-506,42072.07%
FB220121P001000002021-07-30 1:27PM EDT100.000.090.070.16-0.03-25.00%107,12869.34%
FB220121P001050002021-07-19 9:56AM EDT105.000.190.080.170.00-113,39067.38%
FB220121P001100002021-07-26 9:30AM EDT110.000.180.000.560.00-11,27671.29%
FB220121P001150002021-07-27 2:57PM EDT115.000.210.000.200.00-21,28161.13%
FB220121P001200002021-07-30 12:03PM EDT120.000.180.110.21-0.03-14.29%191662.01%
FB220121P001250002021-07-26 1:13PM EDT125.000.250.000.240.00-12,11757.91%
FB220121P001300002021-07-29 3:44PM EDT130.000.250.030.270.00-42,59257.23%
FB220121P001350002021-07-07 9:30AM EDT135.000.290.250.300.00-13,99359.33%
FB220121P001400002021-06-10 11:39AM EDT140.000.500.190.500.00-253,92158.91%
FB220121P001450002021-07-30 12:29PM EDT145.000.330.300.39-0.06-15.38%293,03956.84%
FB220121P001500002021-07-30 3:03PM EDT150.000.430.330.44-0.09-17.31%44,41155.66%
FB220121P001550002021-07-27 12:16PM EDT155.000.570.250.500.00-11,93453.52%
FB220121P001600002021-07-28 2:19PM EDT160.000.520.310.560.00-94,27152.69%
FB220121P001650002021-07-28 11:22AM EDT165.000.610.520.620.00-12,45052.83%
FB220121P001700002021-07-29 3:22PM EDT170.000.650.590.68+0.06+10.17%12,94851.78%
FB220121P001750002021-07-23 9:33AM EDT175.000.830.660.760.00-12,06850.82%
FB220121P001800002021-07-30 10:06AM EDT180.000.740.730.83-0.01-1.33%57,23850.24%
FB220121P001850002021-07-27 10:33AM EDT185.000.870.810.91-0.09-9.37%24,02949.17%
FB220121P001900002021-07-30 3:02PM EDT190.001.010.901.00+0.09+9.78%12,70248.15%
FB220121P001950002021-07-28 12:15PM EDT195.001.031.001.100.00-22,15747.16%
FB220121P002000002021-07-30 10:19AM EDT200.001.151.091.22+0.01+0.88%165,99746.27%
FB220121P002050002021-07-29 12:43PM EDT205.001.200.941.330.00-42,40845.25%
FB220121P002100002021-07-30 9:35AM EDT210.001.361.351.47+0.02+1.49%63,37444.37%
FB220121P002150002021-07-30 12:36PM EDT215.001.551.501.630.00-14,42543.55%
FB220121P002200002021-07-30 9:44AM EDT220.001.751.681.80+0.04+2.34%15,82642.71%
FB220121P002250002021-07-30 3:36PM EDT225.001.911.861.99+0.10+5.52%53,35641.90%
FB220121P002300002021-07-29 1:18PM EDT230.002.062.062.20-0.03-1.44%75,66441.10%
FB220121P002350002021-07-29 1:24PM EDT235.002.282.302.430.00-112,83040.32%
FB220121P002400002021-07-29 3:13PM EDT240.002.562.542.680.00-7915,06639.54%
FB220121P002500002021-07-30 11:01AM EDT250.003.103.103.350.00-18,79938.29%
FB220121P002600002021-07-30 3:20PM EDT260.004.093.904.10+0.19+4.87%2210,76536.92%
FB220121P002700002021-07-30 1:20PM EDT270.004.874.805.10+0.17+3.62%1539,49335.80%
FB220121P002800002021-07-30 3:24PM EDT280.006.356.056.20+0.39+6.54%1009,79734.49%
FB220121P002900002021-07-30 11:21AM EDT290.007.477.557.80+0.06+0.81%468,76333.70%
FB220121P003000002021-07-30 3:03PM EDT300.009.759.309.65+0.50+5.41%6815,34232.81%
FB220121P003050002021-07-30 1:10PM EDT305.0010.2510.3510.75-0.05-0.49%243,12832.45%
FB220121P003100002021-07-30 1:13PM EDT310.0011.4011.5012.00+0.05+0.44%403,73732.15%
FB220121P003150002021-07-29 3:12PM EDT315.0012.2012.9013.20-0.60-4.69%192,30531.67%
FB220121P003200002021-07-30 3:58PM EDT320.0014.5014.1014.50+0.53+3.79%317,82831.19%
FB220121P003250002021-07-30 3:33PM EDT325.0016.3015.8016.15+0.70+4.49%951,91331.00%
FB220121P003300002021-07-30 10:31AM EDT330.0016.5517.4517.80-0.67-3.89%233,24230.67%
FB220121P003350002021-07-30 2:58PM EDT335.0019.8218.9519.60+1.17+6.27%161,62230.37%
FB220121P003400002021-07-30 3:36PM EDT340.0021.7020.8521.70+0.81+3.88%4351,82030.27%
FB220121P003450002021-07-30 1:44PM EDT345.0023.9623.0023.65+1.31+5.78%2594429.87%
FB220121P003500002021-07-30 3:46PM EDT350.0026.0525.1525.90+1.15+4.62%363,94829.64%
FB220121P003550002021-07-30 11:13AM EDT355.0027.1527.5028.25-0.05-0.18%971529.39%
FB220121P003600002021-07-30 3:48PM EDT360.0031.1030.2530.70+1.75+5.96%952,24429.10%
FB220121P003650002021-07-30 10:31AM EDT365.0031.3032.6033.45-0.70-2.19%101,46428.98%
FB220121P003700002021-07-30 2:49PM EDT370.0036.6135.2536.15+1.31+3.71%163628.67%
FB220121P003750002021-07-30 10:12AM EDT375.0038.1738.2541.00+0.07+0.18%11,16630.43%
FB220121P003800002021-07-30 9:44AM EDT380.0042.5041.3542.40+1.75+4.29%338328.53%
FB220121P003850002021-07-28 2:10PM EDT385.0037.9044.8545.500.00-525728.23%
FB220121P003900002021-07-30 9:44AM EDT390.0048.5348.0048.90+2.33+5.04%119928.12%
FB220121P003950002021-07-29 12:12PM EDT395.0050.5551.6052.400.00-18727.99%
FB220121P004000002021-07-30 12:13PM EDT400.0054.6855.2057.25-0.12-0.22%641429.27%
FB220121P004050002021-07-13 11:17AM EDT405.0063.2058.9060.000.00-205028.04%
FB220121P004100002021-07-29 12:49PM EDT410.0062.0162.7563.600.00-232327.65%
FB220121P004200002021-07-13 12:06PM EDT420.0074.7470.8571.650.00-3927.54%
FB220121P004250002021-04-28 10:44AM EDT425.00122.00100.50101.200.00-3656.31%
FB220121P004300002021-04-29 3:13PM EDT430.00106.70105.55106.500.00-31657.84%
FB220121P004350002021-07-23 2:23PM EDT435.0073.3083.4584.650.00-121727.88%
FB220121P004400002021-04-22 3:54PM EDT440.00145.79126.30128.350.00-105572.18%
FB220121P004450002021-06-28 12:00PM EDT445.00106.2179.0080.800.00-30460.00%
FB220121P004500002021-07-23 12:17PM EDT450.0084.7596.8598.050.00-4428.04%
FB220121P004600002021-05-19 12:29PM EDT460.00150.55130.00133.600.00-104260.65%
FB220121P004700002021-05-14 9:37AM EDT470.00159.15140.80141.450.00-103162.13%
FB220121P004800002021-07-20 3:26PM EDT480.00138.50124.00126.250.00-34529.07%
FB220121P004900002021-07-20 3:54PM EDT490.00148.70134.55135.850.00-52529.42%
FB220121P005000002021-07-29 9:58AM EDT500.00142.05143.35145.650.00-13630.19%
FB220121P005100002021-07-08 10:58AM EDT510.00167.45154.00155.300.00-102130.33%
FB220121P005200002021-07-19 12:00AM EDT520.00177.75162.20166.950.00--1036.59%
FB220121P005300002021-07-13 9:33AM EDT530.00181.40172.00176.500.00-101136.71%
FB220121P005400002021-02-23 4:11PM EDT540.00274.50260.25262.800.00--0128.67%
FB220121P005600002021-07-06 9:30AM EDT560.00204.14201.60206.000.00-12138.87%
FB220121P005700002021-06-14 9:50AM EDT570.00236.90218.20219.700.00--149.46%
FB220121P005800002021-07-06 9:30AM EDT580.00223.94221.50226.300.00--242.15%
FB220121P005900002021-07-06 9:30AM EDT590.00233.89231.50236.200.00--142.93%
FB220121P006000002021-06-14 9:50AM EDT600.00266.83248.10249.350.00--050.98%