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
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220318C001550002021-06-10 1:29PM EDT155.00179.27194.30198.450.00-220.00%
FB220318C001650002021-06-18 3:59PM EDT165.00167.00177.10178.450.00-110.00%
FB220318C001850002021-06-24 1:39PM EDT185.00160.45185.80187.500.00-11050.31%
FB220318C001950002021-07-23 10:39AM EDT195.00175.33176.15177.80+17.72+11.24%1251.92%
FB220318C002000002021-07-22 2:58PM EDT200.00152.86171.30173.000.00-12250.89%
FB220318C002050002021-05-24 10:54AM EDT205.00124.26137.35139.750.00-3000.00%
FB220318C002100002021-05-10 3:58PM EDT210.00103.04122.90125.500.00--10.00%
FB220318C002150002021-07-19 12:33PM EDT215.00125.25156.95158.650.00--247.86%
FB220318C002200002021-07-16 11:41AM EDT220.00125.80152.20153.900.00-51046.90%
FB220318C002250002021-07-02 1:01PM EDT225.00133.68147.55149.150.00-1445.92%
FB220318C002300002021-07-13 12:46PM EDT230.00129.44142.80144.450.00-17513245.05%
FB220318C002350002021-06-24 1:19PM EDT235.00113.30138.15139.800.00-101344.27%
FB220318C002400002021-07-22 10:25AM EDT240.00113.87133.50135.150.00-303343.44%
FB220318C002450002021-05-24 10:28AM EDT245.0090.00101.00103.750.00-100.00%
FB220318C002500002021-06-28 12:55PM EDT250.00100.56124.35126.050.00-11242.09%
FB220318C002550002021-05-20 2:18PM EDT255.0078.1583.8086.200.00-1061060.00%
FB220318C002600002021-07-21 10:55AM EDT260.0092.65115.35117.000.00-2615540.63%
FB220318C002650002021-06-29 12:09PM EDT265.0097.03110.95112.550.00-11439.97%
FB220318C002700002021-07-07 12:23PM EDT270.0091.70106.55108.150.00-111839.33%
FB220318C002750002021-07-19 10:32AM EDT275.0075.10102.25103.900.00--2238.87%
FB220318C002800002021-07-07 2:51PM EDT280.0082.7598.0099.550.00-11838.19%
FB220318C002850002021-07-23 12:03PM EDT285.0099.0093.8595.45+26.29+36.16%22637.80%
FB220318C002900002021-07-23 12:07PM EDT290.0093.9489.7091.30+18.49+24.51%312337.27%
FB220318C002950002021-07-01 1:29PM EDT295.0072.2086.1587.250.00-13336.80%
FB220318C003000002021-07-23 12:22PM EDT300.0086.1981.7583.15+30.24+54.05%214336.20%
FB220318C003050002021-07-16 10:41AM EDT305.0056.7677.8579.350.00-54035.90%
FB220318C003100002021-07-23 12:10PM EDT310.0077.5074.1075.65+18.75+31.91%175635.61%
FB220318C003150002021-07-15 12:42PM EDT315.0051.6170.7571.850.00-412035.13%
FB220318C003200002021-07-23 1:46PM EDT320.0070.7567.1568.35+22.45+46.48%199534.90%
FB220318C003250002021-07-23 3:40PM EDT325.0064.5063.6564.80+22.30+52.84%619234.52%
FB220318C003300002021-07-23 10:14AM EDT330.0056.0060.0061.40+9.35+20.04%233234.22%
FB220318C003350002021-07-23 2:52PM EDT335.0059.5957.0057.95+22.49+60.62%935733.78%
FB220318C003400002021-07-23 3:22PM EDT340.0054.8853.7554.85+13.88+33.85%1923133.59%
FB220318C003450002021-07-23 3:57PM EDT345.0051.0550.4551.50+14.42+39.37%915033.09%
FB220318C003500002021-07-23 2:58PM EDT350.0050.2547.7548.65+14.05+38.81%1648132.95%
FB220318C003550002021-07-23 12:27PM EDT355.0048.0444.7545.70+14.29+42.34%1241032.64%
FB220318C003600002021-07-23 9:59AM EDT360.0036.3341.7543.10+7.28+25.06%539732.55%
FB220318C003650002021-07-23 11:50AM EDT365.0042.0039.4540.35+18.01+75.07%119332.25%
FB220318C003700002021-07-23 3:21PM EDT370.0037.9036.8537.90+10.80+39.85%16555032.11%
FB220318C003750002021-07-23 3:24PM EDT375.0035.5034.3535.45+13.30+59.91%47221631.89%
FB220318C003800002021-07-23 2:58PM EDT380.0034.5031.9033.15+11.85+52.32%1036831.71%
FB220318C003850002021-07-23 2:13PM EDT385.0033.2030.1530.80+10.88+48.75%4115631.40%
FB220318C003900002021-07-23 2:13PM EDT390.0030.6028.1528.75+12.75+71.43%2529031.27%
FB220318C003950002021-07-21 3:55PM EDT395.0016.6526.2026.800.00-240531.13%
FB220318C004000002021-07-23 3:51PM EDT400.0024.9524.3524.95+8.26+49.49%544,45031.00%
FB220318C004050002021-07-23 11:25AM EDT405.0023.0022.6023.15+10.35+81.82%3213930.83%
FB220318C004100002021-07-23 12:13PM EDT410.0023.5720.9021.50+11.27+91.63%76030.72%
FB220318C004150002021-07-08 11:09AM EDT415.0013.5019.0519.950.00-3412230.61%
FB220318C004200002021-07-23 2:13PM EDT420.0020.3518.0018.55+10.35+103.50%382,51130.56%
FB220318C004250002021-07-23 2:13PM EDT425.0018.5016.6517.20+9.20+98.92%12089530.48%
FB220318C004300002021-07-23 11:58AM EDT430.0017.7715.4515.95+9.17+106.63%231530.42%
FB220318C004350002021-07-19 10:04AM EDT435.007.7514.3014.800.00-330130.38%
FB220318C004400002021-07-23 10:33AM EDT440.0012.7012.9513.70+5.35+72.79%1019930.33%
FB220318C004450002021-06-23 9:31AM EDT445.007.208.859.600.00-410926.99%
FB220318C004500002021-07-23 11:06AM EDT450.0011.1011.3011.75+4.80+76.19%535630.27%
FB220318C004550002021-07-16 12:53PM EDT455.006.2010.3010.900.00-312530.27%
FB220318C004600002021-07-23 11:55AM EDT460.0011.159.5010.05+5.80+108.41%612330.21%
FB220318C004650002021-07-23 10:37AM EDT465.008.858.809.40+4.15+88.30%122830.32%
FB220318C004700002021-07-23 12:14PM EDT470.009.638.158.75+5.28+121.38%1617430.38%
FB220318C004750002021-06-28 3:32PM EDT475.007.157.558.050.00-381,06130.32%
FB220318C004800002021-07-23 10:40AM EDT480.006.937.057.55+3.01+76.79%104,25330.46%
FB220318C004900002021-07-19 1:03PM EDT490.003.356.056.500.00-11330.52%
FB220318C005000002021-07-23 11:25AM EDT500.005.355.255.65+1.85+52.86%20220730.68%
FB220318C005100002021-06-03 1:23PM EDT510.002.853.804.150.00-101029.51%
FB220318C005200002021-07-23 12:31PM EDT520.005.004.004.35+1.75+53.85%6112031.12%
FB220318C005300002021-07-23 3:25PM EDT530.003.843.553.90+1.79+87.32%1722331.49%
FB220318C005400002021-07-23 2:10PM EDT540.003.903.203.45+1.64+72.57%118931.74%
FB220318C005500002021-07-23 10:32AM EDT550.002.762.863.10-0.02-0.72%3332.08%
FB220318C005600002021-07-19 3:43PM EDT560.001.572.602.800.00-30011432.43%
FB220318C005700002021-07-20 12:37PM EDT570.001.412.372.530.00-20020232.77%
FB220318C005800002021-07-06 3:50PM EDT580.002.042.152.320.00-151533.19%
FB220318C005900002021-06-07 3:39PM EDT590.001.701.751.900.00-10932.87%
FB220318C006000002021-07-23 11:38AM EDT600.001.881.841.98+0.75+66.37%8550234.04%
FB220318C006500002021-07-23 1:08PM EDT650.001.611.291.41+0.25+18.38%1236.16%
FB220318C007000002021-07-23 3:24PM EDT700.001.090.981.10+0.09+9.00%11438.38%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220318P001550002021-07-19 9:34AM EDT155.000.850.620.710.00-554751.90%
FB220318P001600002021-07-20 9:30AM EDT160.001.070.690.790.00-12250.98%
FB220318P001650002021-06-01 2:00PM EDT165.001.160.840.920.00-1005150.62%
FB220318P001700002021-07-15 2:27PM EDT170.001.060.860.960.00-168749.61%
FB220318P001750002021-06-24 10:50AM EDT175.001.060.961.060.00-266048.73%
FB220318P001800002021-07-20 3:33PM EDT180.001.441.071.170.00-154347.89%
FB220318P001850002021-06-14 10:41AM EDT185.001.701.281.390.00-170447.69%
FB220318P001900002021-06-18 3:48PM EDT190.002.041.701.810.00-3097148.40%
FB220318P001950002021-07-06 1:29PM EDT195.001.551.461.570.00-147645.49%
FB220318P002000002021-07-23 2:51PM EDT200.001.751.621.73-0.58-24.89%255744.74%
FB220318P002050002021-07-19 10:39AM EDT205.002.821.791.910.00-516744.03%
FB220318P002100002021-07-14 3:53PM EDT210.002.381.982.100.00-140943.30%
FB220318P002150002021-07-20 1:57PM EDT215.003.202.192.320.00-114942.64%
FB220318P002200002021-07-23 11:44AM EDT220.002.502.422.55-1.45-36.71%183241.96%
FB220318P002250002021-07-23 11:20AM EDT225.002.992.672.81-1.36-31.26%2147941.32%
FB220318P002300002021-07-23 12:05PM EDT230.003.202.953.10-1.00-23.81%715040.72%
FB220318P002350002021-07-14 11:02AM EDT235.004.153.253.400.00-227140.08%
FB220318P002400002021-07-08 11:09AM EDT240.005.103.553.800.00-132039.65%
FB220318P002450002021-07-23 1:17PM EDT245.004.303.954.15-1.10-20.37%133939.01%
FB220318P002500002021-07-22 3:25PM EDT250.005.704.354.600.00-101,24338.55%
FB220318P002550002021-07-23 12:23PM EDT255.005.284.805.05-1.02-16.19%252038.01%
FB220318P002600002021-07-19 3:28PM EDT260.009.305.305.650.00-172537.70%
FB220318P002650002021-07-23 12:23PM EDT265.006.405.906.15-1.45-18.47%232237.10%
FB220318P002700002021-07-23 1:46PM EDT270.007.056.456.85-2.80-28.43%5765936.80%
FB220318P002750002021-07-22 3:26PM EDT275.009.407.207.500.00-2042936.32%
FB220318P002800002021-07-23 2:23PM EDT280.008.257.858.15-2.10-20.29%81,04635.77%
FB220318P002850002021-07-23 11:46AM EDT285.009.058.659.05-2.30-20.26%21,62035.52%
FB220318P002900002021-07-20 3:58PM EDT290.0014.609.559.850.00-31479435.03%
FB220318P002950002021-07-21 12:33PM EDT295.0015.3510.5010.800.00-720834.67%
FB220318P003000002021-07-23 11:11AM EDT300.0012.5011.4011.95-4.30-25.60%3059834.48%
FB220318P003050002021-07-19 1:07PM EDT305.0021.3512.4513.000.00-1011534.07%
FB220318P003100002021-07-23 12:52PM EDT310.0014.2513.6514.20-8.85-38.31%112233.75%
FB220318P003150002021-07-23 3:42PM EDT315.0015.2015.0515.40-7.70-33.62%1421733.34%
FB220318P003200002021-07-23 10:44AM EDT320.0017.7016.2516.90-9.77-35.57%361,18133.17%
FB220318P003250002021-07-23 9:54AM EDT325.0020.0117.7018.35-9.11-31.28%2067432.86%
FB220318P003300002021-07-23 1:46PM EDT330.0020.3019.2519.95-11.75-36.66%2346632.60%
FB220318P003350002021-07-23 11:56AM EDT335.0021.3020.9021.80-7.20-25.26%2714132.50%
FB220318P003400002021-07-23 12:29PM EDT340.0023.4822.6523.30-10.57-31.04%1358731.97%
FB220318P003450002021-07-23 2:53PM EDT345.0024.6024.5525.45-11.85-32.51%1211531.96%
FB220318P003500002021-07-23 10:44AM EDT350.0028.4526.5027.25-6.45-18.48%213831.53%
FB220318P003550002021-07-22 2:57PM EDT355.0036.8028.9529.500.00-614831.42%
FB220318P003600002021-07-23 10:44AM EDT360.0032.8431.2031.90-12.13-26.97%712431.35%
FB220318P003650002021-07-23 11:22AM EDT365.0034.8533.5534.05-7.10-16.92%1215130.97%
FB220318P003700002021-07-23 12:34PM EDT370.0036.5535.5536.60-22.21-37.80%252230.85%
FB220318P003750002021-07-23 11:36AM EDT375.0038.7538.1039.00-24.00-38.25%2130.50%
FB220318P003800002021-06-10 9:32AM EDT380.0066.5051.5552.700.00-510139.61%
FB220318P003850002021-07-16 12:43PM EDT385.0060.3443.5544.850.00-21430.45%
FB220318P003900002021-06-08 2:32PM EDT390.0072.0061.6564.000.00-566443.98%
FB220318P003950002021-05-19 2:38PM EDT395.0093.4075.6078.400.00-107752.26%
FB220318P004000002021-05-21 11:27AM EDT400.0092.1980.2081.800.00-4352.90%
FB220318P004050002021-06-29 10:36AM EDT405.0070.8055.8557.150.00-25629.80%
FB220318P004100002021-05-10 2:00PM EDT410.00109.4588.9591.300.00--3554.99%
FB220318P004250002021-06-16 2:25PM EDT425.00101.4091.6592.650.00-32448.34%
FB220318P004500002021-05-24 3:08PM EDT450.00129.86112.65114.550.00-3050.62%
FB220318P004550002021-06-22 9:51AM EDT455.00125.15112.25113.400.00--1047.07%
FB220318P004600002021-07-15 3:39PM EDT460.00120.0797.9099.500.00-6329.37%
FB220318P004700002021-05-26 1:35PM EDT470.00145.16130.75134.100.00--353.71%
FB220318P004750002021-07-23 2:05PM EDT475.00109.94110.90112.05-24.05-17.95%91528.78%
FB220318P004900002021-06-21 9:46AM EDT490.00162.65149.00151.850.00-4655.66%
FB220318P005000002021-07-23 2:07PM EDT500.00132.35133.60134.85-19.75-12.98%1229.11%
FB220318P005100002021-07-20 3:54PM EDT510.00169.05143.05144.600.00-2229.99%
FB220318P005300002021-07-16 9:40AM EDT530.00187.50161.85163.600.00-21230.54%
FB220318P005400002021-07-08 1:44PM EDT540.00198.05171.50173.200.00-1430.81%
FB220318P005500002021-07-19 12:00AM EDT550.00207.45181.20182.900.00--731.20%
FB220318P005600002021-07-23 3:44PM EDT560.00191.75190.90192.65-19.75-9.34%51531.62%
FB220318P005700002021-07-19 12:00AM EDT570.00216.35200.75202.400.00--231.95%