U.S. markets close in 13 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.55+0.56 (+0.16%)
A partir del 3:47p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220218C001500002021-10-20 9:48AM EDT150.00192.05190.95191.50+1.63+0.86%2769.43%
FB220218C001600002021-10-12 12:09PM EDT160.00163.20180.85181.500.00-4563.67%
FB220218C001650002021-10-19 10:40AM EDT165.00175.20176.00176.500.00-7862.38%
FB220218C001700002021-10-14 9:47AM EDT170.00160.55171.05171.550.00-32160.72%
FB220218C001750002021-10-12 10:15AM EDT175.00154.70166.10166.600.00-11159.06%
FB220218C001800002021-10-20 9:45AM EDT180.00162.65161.35161.80+2.95+1.85%1859.25%
FB220218C001850002021-10-12 3:56PM EDT185.00140.55156.30156.750.00-1656.49%
FB220218C001900002021-10-18 11:45AM EDT190.00144.30151.35151.850.00-11455.03%
FB220218C001950002021-10-20 12:30PM EDT195.00148.00146.40146.95+2.45+1.68%11953.53%
FB220218C002000002021-10-20 1:28PM EDT200.00141.65141.50142.00+15.45+12.24%43252.03%
FB220218C002100002021-10-19 9:53AM EDT210.00131.35131.75132.250.00-2551.27%
FB220218C002200002021-10-20 11:36AM EDT220.00122.95122.10122.60+9.50+8.37%141749.01%
FB220218C002300002021-10-12 3:41PM EDT230.0097.30112.50113.000.00-21746.72%
FB220218C002400002021-10-20 12:52PM EDT240.00103.35103.15103.60+15.10+17.11%13644.97%
FB220218C002500002021-10-20 11:06AM EDT250.0094.2093.9094.25+0.69+0.74%429342.99%
FB220218C002550002021-10-20 11:36AM EDT255.0089.9089.1089.60+16.75+22.90%56041.94%
FB220218C002600002021-10-19 9:39AM EDT260.0083.1084.5584.950.00-158940.82%
FB220218C002650002021-10-11 9:52AM EDT265.0070.1080.2080.450.00-24140.02%
FB220218C002700002021-10-18 2:54PM EDT270.0070.2075.6576.000.00-105839.21%
FB220218C002750002021-10-04 3:53PM EDT275.0060.8771.3071.700.00-39838.62%
FB220218C002800002021-10-19 10:09AM EDT280.0064.8067.2067.550.00-24738.20%
FB220218C002850002021-10-20 9:46AM EDT285.0063.7062.9063.30+13.70+27.40%16437.42%
FB220218C002900002021-10-19 1:02PM EDT290.0059.2058.9059.250.00-5018236.86%
FB220218C002950002021-10-20 10:05AM EDT295.0054.6054.9555.30+1.04+1.94%137236.33%
FB220218C003000002021-10-20 1:31PM EDT300.0051.0551.1051.30-0.40-0.78%1731335.54%
FB220218C003050002021-10-19 3:14PM EDT305.0046.6547.2547.600.00-222935.09%
FB220218C003100002021-10-20 1:29PM EDT310.0043.6543.7544.00+0.45+1.04%214534.61%
FB220218C003150002021-10-20 10:15AM EDT315.0040.2040.2040.55+0.57+1.44%112734.18%
FB220218C003200002021-10-20 1:29PM EDT320.0036.9036.9037.20+0.45+1.23%641533.70%
FB220218C003250002021-10-20 2:08PM EDT325.0033.9533.9534.25+0.75+2.26%1755933.58%
FB220218C003300002021-10-20 2:19PM EDT330.0031.0030.8531.15+0.70+2.31%1367633.06%
FB220218C003350002021-10-20 12:37PM EDT335.0028.5528.0028.10+0.59+2.11%1941032.43%
FB220218C003400002021-10-20 3:30PM EDT340.0025.5025.3525.50+0.70+2.82%11172732.18%
FB220218C003450002021-10-20 1:20PM EDT345.0022.4522.8023.05+0.14+0.63%1663131.93%
FB220218C003500002021-10-20 3:15PM EDT350.0020.7020.5520.80+0.65+3.24%361,35731.74%
FB220218C003550002021-10-20 3:19PM EDT355.0018.5518.4018.65+0.45+2.49%7159331.49%
FB220218C003600002021-10-20 3:09PM EDT360.0016.5216.4016.60+0.90+5.76%6548231.16%
FB220218C003650002021-10-20 2:42PM EDT365.0014.7514.6014.75+0.55+3.87%3328230.90%
FB220218C003700002021-10-20 3:24PM EDT370.0013.0812.9513.15+0.37+2.91%6287530.79%
FB220218C003750002021-10-20 12:28PM EDT375.0011.6511.3511.60+0.30+2.64%1148630.55%
FB220218C003800002021-10-20 3:26PM EDT380.0010.2010.1010.25+0.40+4.08%1766830.41%
FB220218C003850002021-10-20 1:09PM EDT385.008.708.859.05-0.35-3.87%532430.32%
FB220218C003900002021-10-20 3:31PM EDT390.007.857.857.95-0.20-2.48%4287430.19%
FB220218C003950002021-10-20 2:36PM EDT395.006.846.807.00+1.54+29.06%713530.14%
FB220218C004000002021-10-20 3:18PM EDT400.006.056.006.15+0.22+3.77%1879330.10%
FB220218C004050002021-10-20 1:50PM EDT405.005.205.255.40-0.10-1.89%1020430.07%
FB220218C004100002021-10-20 10:56AM EDT410.004.654.604.75+1.15+32.86%201,11830.09%
FB220218C004150002021-10-20 3:25PM EDT415.004.164.054.20+0.01+0.24%121430.17%
FB220218C004200002021-10-20 2:41PM EDT420.003.613.553.70+0.23+6.80%3929630.23%
FB220218C004250002021-10-20 1:35PM EDT425.003.113.103.25-0.19-5.76%423730.27%
FB220218C004300002021-10-20 3:21PM EDT430.002.842.772.85+0.16+5.97%1823030.31%
FB220218C004350002021-10-20 2:46PM EDT435.002.452.442.54+0.54+28.27%212030.48%
FB220218C004400002021-10-20 12:40PM EDT440.002.152.162.25+0.10+4.88%351,59830.60%
FB220218C004450002021-10-20 11:28AM EDT445.001.921.911.99+0.45+30.61%814430.71%
FB220218C004500002021-10-20 3:25PM EDT450.001.761.681.80+0.16+10.00%10639430.98%
FB220218C004600002021-10-18 2:42PM EDT460.001.041.351.420.00-1011831.24%
FB220218C004700002021-10-18 3:51PM EDT470.000.901.101.170.00-19331.75%
FB220218C004800002021-10-18 3:56PM EDT480.000.730.910.960.00-1733632.20%
FB220218C004900002021-10-18 12:11PM EDT490.000.650.750.800.00-341432.72%
FB220218C005000002021-10-19 9:51AM EDT500.000.600.620.670.00-126133.20%
FB220218C005100002021-10-11 9:30AM EDT510.000.420.520.570.00-146733.75%
FB220218C005200002021-10-20 3:25PM EDT520.000.460.440.49+0.06+15.00%112134.31%
FB220218C005300002021-10-18 2:49PM EDT530.000.320.360.420.00-4025034.82%
FB220218C005400002021-10-19 12:44PM EDT540.000.320.300.350.00-14335.18%
FB220218C005500002021-10-19 12:54PM EDT550.000.300.260.330.00-4522036.06%
FB220218C005600002021-10-15 3:36PM EDT560.000.160.210.290.00-116536.60%
FB220218C005700002021-10-19 12:42PM EDT570.000.210.180.260.00-6822637.21%
FB220218C005800002021-10-12 10:34AM EDT580.000.120.150.230.00-757537.70%
FB220218C005900002021-09-28 11:51AM EDT590.000.220.120.190.00-40537.89%
FB220218C006000002021-10-14 9:30AM EDT600.000.110.100.180.00-103838.62%
FB220218C006100002021-10-05 9:31AM EDT610.000.150.080.160.00-103739.06%
FB220218C006200002021-10-05 9:56AM EDT620.000.130.070.150.00-101139.75%
FB220218C006300002021-10-19 9:30AM EDT630.000.100.050.130.00-1010840.04%
FB220218C006500002021-10-18 12:04PM EDT650.000.060.030.100.00-202240.72%
FB220218C007000002021-10-20 10:26AM EDT700.000.030.030.06-0.01-25.00%155242.68%
Ponepor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220218P001500002021-10-20 9:42AM EDT150.000.270.250.32-0.01-3.57%226161.47%
FB220218P001600002021-10-18 2:28PM EDT160.000.360.330.400.00-1811,93358.94%
FB220218P001650002021-09-20 12:14AM EDT165.000.650.370.440.00--1557.52%
FB220218P001700002021-09-20 12:25PM EDT170.000.870.410.480.00-10134756.10%
FB220218P001750002021-10-20 9:36AM EDT175.000.480.460.510.00-120054.66%
FB220218P001800002021-10-18 1:32PM EDT180.000.610.520.570.00-522553.49%
FB220218P001850002021-10-08 9:34AM EDT185.001.170.580.630.00-194852.25%
FB220218P001900002021-10-19 2:45PM EDT190.000.660.650.730.00-153051.27%
FB220218P001950002021-10-19 3:42PM EDT195.000.750.730.810.00-331750.13%
FB220218P002000002021-10-20 2:48PM EDT200.000.860.820.89-0.14-14.00%338249.32%
FB220218P002100002021-10-20 11:14AM EDT210.001.041.051.12-0.11-9.57%119347.28%
FB220218P002200002021-10-20 3:02PM EDT220.001.361.321.410.00-1760045.33%
FB220218P002300002021-10-20 3:02PM EDT230.001.731.711.79-0.01-0.57%1035543.53%
FB220218P002400002021-10-19 2:25PM EDT240.002.222.202.270.00-1638441.82%
FB220218P002500002021-10-20 2:48PM EDT250.002.902.832.96+0.11+3.94%3764040.48%
FB220218P002550002021-10-19 12:53PM EDT255.003.203.203.300.00-3473239.59%
FB220218P002600002021-10-20 1:21PM EDT260.003.733.653.85-0.02-0.53%102,23939.23%
FB220218P002650002021-10-20 1:21PM EDT265.004.234.154.25+0.08+1.93%1349438.28%
FB220218P002700002021-10-20 11:48AM EDT270.004.614.704.85-0.11-2.33%7261637.73%
FB220218P002750002021-10-19 3:33PM EDT275.005.435.355.450.00-391,54837.02%
FB220218P002800002021-10-19 1:10PM EDT280.006.026.056.200.00-5169136.51%
FB220218P002850002021-10-19 9:58AM EDT285.006.906.857.000.00-843135.93%
FB220218P002900002021-10-20 12:48PM EDT290.007.807.757.90-0.05-0.64%661,24935.38%
FB220218P002950002021-10-20 11:35AM EDT295.008.708.758.950.00-551834.93%
FB220218P003000002021-10-20 3:05PM EDT300.009.959.9010.00-0.10-1.00%921,07334.31%
FB220218P003050002021-10-20 9:40AM EDT305.0010.8011.2011.35-0.47-4.17%541134.00%
FB220218P003100002021-10-20 2:38PM EDT310.0012.5912.5012.75+0.09+0.72%1646833.57%
FB220218P003150002021-10-20 12:30PM EDT315.0013.6714.1014.30-0.34-2.43%389233.18%
FB220218P003200002021-10-20 3:26PM EDT320.0015.8015.7515.90-0.15-0.94%591,43832.66%
FB220218P003250002021-10-20 10:33AM EDT325.0017.1917.5517.70-0.65-3.64%21,29932.24%
FB220218P003300002021-10-20 3:21PM EDT330.0019.5719.6019.85-0.36-1.81%1890032.08%
FB220218P003350002021-10-20 3:21PM EDT335.0021.6821.7021.85-0.32-1.45%211,15031.53%
FB220218P003400002021-10-20 3:15PM EDT340.0024.0024.1524.30-0.18-0.74%551,25131.36%
FB220218P003450002021-10-20 11:36AM EDT345.0026.2026.5026.75-0.19-0.72%295830.99%
FB220218P003500002021-10-20 9:52AM EDT350.0029.0029.3029.50-0.48-1.63%13,07930.80%
FB220218P003550002021-10-20 9:30AM EDT355.0030.3532.0032.25-4.65-13.29%1741330.40%
FB220218P003600002021-10-20 2:37PM EDT360.0035.1535.1035.35+0.99+2.90%4465830.26%
FB220218P003650002021-10-12 11:46AM EDT365.0052.7538.3038.450.00-8218229.91%
FB220218P003700002021-10-19 9:35AM EDT370.0043.3041.7041.900.00-129429.84%
FB220218P003750002021-10-20 11:36AM EDT375.0044.6545.2045.40-0.03-0.07%113729.64%
FB220218P003800002021-10-19 11:12AM EDT380.0049.5048.6548.900.00-17829.24%
FB220218P003850002021-10-12 11:13AM EDT385.0070.6452.4552.750.00-926529.17%
FB220218P003900002021-10-13 3:44PM EDT390.0070.5556.5056.750.00-724029.14%
FB220218P003950002021-10-18 3:53PM EDT395.0064.5460.3560.800.00-36329.04%
FB220218P004000002021-10-20 12:29PM EDT400.0063.9964.7065.00-1.01-1.55%118029.01%
FB220218P004050002021-10-14 10:41AM EDT405.0069.7568.8569.250.00-118228.91%
FB220218P004100002021-10-07 3:21PM EDT410.0081.7073.3073.700.00-35629.06%
FB220218P004150002021-10-20 1:04PM EDT415.0077.8577.8078.05-13.45-14.73%116628.83%
FB220218P004200002021-10-20 9:52AM EDT420.0082.1082.3582.65-14.80-15.27%16629.04%
FB220218P004250002021-09-10 12:43PM EDT425.0055.9096.6597.150.00-11048.08%
FB220218P004300002021-09-23 11:40AM EDT430.0085.7091.3591.750.00-61328.74%
FB220218P004350002021-10-11 12:05PM EDT435.00106.6096.2096.600.00--729.30%
FB220218P004400002021-10-11 10:04AM EDT440.00112.05100.80101.450.00-1929.81%
FB220218P004450002021-10-15 3:54PM EDT445.00120.95105.75106.100.00-111429.51%
FB220218P004500002021-10-08 9:46AM EDT450.00119.60110.35110.750.00-11428.99%
FB220218P004600002021-10-12 9:59AM EDT460.00142.30120.00120.450.00-62029.27%
FB220218P004700002021-10-12 1:52PM EDT470.00148.70129.90130.450.00-62030.91%
FB220218P004800002021-10-15 9:50AM EDT480.00155.85139.70140.200.00-32230.96%
FB220218P004900002021-10-11 12:05PM EDT490.00160.65149.45149.900.00-64330.01%
FB220218P005000002021-10-08 1:15PM EDT500.00168.50159.55160.000.00-94532.32%
FB220218P005100002021-10-08 9:54AM EDT510.00178.90169.45169.900.00-124932.73%
FB220218P005200002021-10-01 10:00AM EDT520.00178.25179.40179.900.00-63334.03%
FB220218P005300002021-10-20 1:09PM EDT530.00190.20189.25189.85+19.60+11.49%3634.74%
FB220218P005400002021-10-20 9:52AM EDT540.00199.25199.15199.65+37.55+23.22%5133.03%
FB220218P005500002021-10-20 9:39AM EDT550.00208.45209.35209.75+6.95+3.45%81135.84%
FB220218P005600002021-09-13 9:37AM EDT560.00182.50233.75237.600.00-2083.45%
FB220218P005700002021-09-10 9:32AM EDT570.00188.55239.70240.300.00-6074.48%
FB220218P005900002021-09-20 12:14AM EDT590.00225.40249.15249.650.00--038.43%
FB220218P006000002021-09-20 12:14AM EDT600.00235.40259.35259.600.00--038.28%
FB220218P007000002021-09-07 1:00PM EDT700.00319.28370.45371.200.00-28094.55%