U.S. markets close in 12 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.47+0.48 (+0.14%)
A partir del 3:48p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220318C001550002021-10-18 11:37AM EDT155.00179.05186.10186.650.00-2663.11%
FB220318C001600002021-10-15 3:45PM EDT160.00165.40181.10181.650.00-1560.79%
FB220318C001650002021-08-25 5:31PM EDT165.00167.00187.10191.500.00-11113.29%
FB220318C001750002021-10-12 1:10PM EDT175.00147.25166.30166.900.00-1256.41%
FB220318C001800002021-10-12 10:19AM EDT180.00140.90161.45161.900.00-2354.92%
FB220318C001850002021-08-20 3:35PM EDT185.00175.47169.35171.950.00-19102.42%
FB220318C001900002021-10-04 10:39AM EDT190.00140.85151.85152.200.00-1253.32%
FB220318C001950002021-09-02 2:09PM EDT195.00181.35147.50151.800.00-1463.96%
FB220318C002000002021-10-15 11:43AM EDT200.00126.00141.95142.450.00-24150.32%
FB220318C002050002021-10-15 9:51AM EDT205.00121.85137.00137.550.00-113150.22%
FB220318C002100002021-10-20 9:48AM EDT210.00133.60132.40132.90+12.40+10.23%12349.89%
FB220318C002150002021-10-18 10:16AM EDT215.00116.75127.40128.050.00-2448.52%
FB220318C002200002021-10-19 12:17PM EDT220.00123.10122.70123.200.00-51247.14%
FB220318C002250002021-10-20 9:45AM EDT225.00119.25117.95118.35+1.77+1.51%12345.74%
FB220318C002300002021-10-14 10:44AM EDT230.00102.41113.20113.650.00-413244.87%
FB220318C002350002021-10-20 12:32PM EDT235.00110.20108.50109.00+16.45+17.55%12144.07%
FB220318C002400002021-10-13 11:25AM EDT240.0089.30103.90104.350.00-53743.19%
FB220318C002450002021-10-18 10:05AM EDT245.0088.8599.3099.700.00-11242.22%
FB220318C002500002021-10-19 12:44PM EDT250.0095.3594.7595.100.00-513341.33%
FB220318C002550002021-10-18 12:22PM EDT255.0086.0590.3090.750.00-613040.96%
FB220318C002600002021-10-19 2:32PM EDT260.0085.5085.8586.100.00-522439.76%
FB220318C002650002021-10-15 10:13AM EDT265.0067.2181.4581.850.00-24239.37%
FB220318C002700002021-10-19 9:38AM EDT270.0075.1077.1577.550.00-214738.74%
FB220318C002750002021-10-20 1:31PM EDT275.0072.8272.8073.15+0.93+1.29%317737.80%
FB220318C002800002021-10-15 1:17PM EDT280.0054.8768.5569.050.00-410637.31%
FB220318C002850002021-10-20 9:55AM EDT285.0064.6564.5564.80+7.65+13.42%16036.44%
FB220318C002900002021-10-20 1:14PM EDT290.0060.4060.5560.950.00-1129636.10%
FB220318C002950002021-10-20 11:43AM EDT295.0057.4556.7557.20+2.15+3.89%613335.77%
FB220318C003000002021-10-20 1:19PM EDT300.0052.5552.9553.35-0.30-0.57%1076635.14%
FB220318C003050002021-10-20 2:34PM EDT305.0049.7049.4549.70+0.03+0.06%614434.66%
FB220318C003100002021-10-20 1:15PM EDT310.0045.8045.8546.20-0.70-1.51%4324434.23%
FB220318C003150002021-10-20 9:31AM EDT315.0044.0042.4542.90+1.82+4.31%126133.91%
FB220318C003200002021-10-20 2:11PM EDT320.0039.5339.2539.60+0.73+1.88%1644733.44%
FB220318C003250002021-10-20 3:15PM EDT325.0036.4536.1536.50+1.40+3.99%1370733.07%
FB220318C003300002021-10-20 3:30PM EDT330.0033.5733.3033.55+1.25+3.87%351,46932.72%
FB220318C003350002021-10-20 3:26PM EDT335.0030.6530.4530.65+0.75+2.51%4097032.27%
FB220318C003400002021-10-20 2:46PM EDT340.0027.9727.8028.05+0.93+3.44%1722,28832.01%
FB220318C003450002021-10-20 3:30PM EDT345.0025.5025.4025.65+0.68+2.74%17570731.83%
FB220318C003500002021-10-20 2:20PM EDT350.0023.2023.0023.20+0.72+3.20%2481,53331.43%
FB220318C003550002021-10-20 2:18PM EDT355.0020.9520.8021.05+0.93+4.65%2186831.21%
FB220318C003600002021-10-20 3:20PM EDT360.0019.0018.8019.00+0.90+4.97%663,56130.95%
FB220318C003650002021-10-20 11:25AM EDT365.0017.1016.9017.15+0.35+2.09%255530.77%
FB220318C003700002021-10-20 3:06PM EDT370.0015.3515.2515.45+0.35+2.33%101,65830.61%
FB220318C003750002021-10-20 10:41AM EDT375.0013.9013.6513.90+0.10+0.72%341,28930.48%
FB220318C003800002021-10-20 3:30PM EDT380.0012.3712.1512.40+0.67+5.73%361,69730.26%
FB220318C003850002021-10-20 1:13PM EDT385.0010.7010.8511.10-0.40-3.60%1772330.15%
FB220318C003900002021-10-20 10:45AM EDT390.009.909.709.95-0.05-0.50%487730.09%
FB220318C003950002021-10-20 11:55AM EDT395.008.868.608.80+0.11+1.26%1183429.89%
FB220318C004000002021-10-20 12:36PM EDT400.007.827.657.90+0.35+4.69%198,25329.91%
FB220318C004050002021-10-20 9:53AM EDT405.006.696.807.00-0.28-4.02%155729.80%
FB220318C004100002021-10-20 9:48AM EDT410.006.006.056.25-0.15-2.44%112,48929.81%
FB220318C004150002021-10-20 9:37AM EDT415.005.605.405.55+0.48+9.38%4432729.77%
FB220318C004200002021-10-20 11:22AM EDT420.004.854.754.95+1.10+29.33%335,07429.79%
FB220318C004250002021-10-20 9:33AM EDT425.004.454.254.40+0.35+8.54%1368729.79%
FB220318C004300002021-10-20 10:27AM EDT430.003.803.753.95+0.10+2.70%139629.89%
FB220318C004350002021-10-20 1:46PM EDT435.003.353.353.55-0.08-2.33%11,16430.00%
FB220318C004400002021-10-20 1:46PM EDT440.002.993.003.20-0.11-3.55%121530.13%
FB220318C004450002021-10-19 11:40AM EDT445.002.652.722.850.00-214030.17%
FB220318C004500002021-10-20 9:57AM EDT450.002.412.422.57+0.04+1.69%170430.31%
FB220318C004550002021-10-20 2:26PM EDT455.002.202.182.31+0.51+30.18%513030.42%
FB220318C004600002021-10-19 1:06PM EDT460.002.031.962.080.00-123630.54%
FB220318C004650002021-10-13 3:32PM EDT465.001.231.741.900.00-74086830.75%
FB220318C004700002021-10-15 9:41AM EDT470.001.101.611.700.00-122930.82%
FB220318C004750002021-10-04 2:43PM EDT475.001.041.471.570.00-185131.09%
FB220318C004800002021-10-18 11:39AM EDT480.001.141.341.410.00-95,48331.19%
FB220318C004900002021-10-20 1:46PM EDT490.001.111.111.17+0.01+0.91%16931.53%
FB220318C005000002021-10-20 12:06PM EDT500.000.900.941.02+0.03+3.45%227232.12%
FB220318C005100002021-10-20 1:46PM EDT510.000.790.790.86+0.22+38.60%15232.48%
FB220318C005200002021-10-12 3:28PM EDT520.000.520.680.740.00-11719732.94%
FB220318C005300002021-10-04 2:25PM EDT530.000.570.580.640.00-321633.39%
FB220318C005400002021-10-19 10:34AM EDT540.000.480.490.560.00-120533.86%
FB220318C005500002021-10-19 11:41AM EDT550.000.430.420.510.00-12934.51%
FB220318C005600002021-10-08 3:53PM EDT560.000.330.360.450.00-322434.96%
FB220318C005700002021-10-20 9:31AM EDT570.000.360.320.40+0.08+28.57%520235.44%
FB220318C005800002021-10-20 12:29PM EDT580.000.270.280.36-1.94-87.78%151635.94%
FB220318C005900002021-10-15 9:49AM EDT590.000.150.240.310.00-123336.23%
FB220318C006000002021-10-19 12:46PM EDT600.000.240.210.260.00-129336.38%
FB220318C006500002021-10-19 12:36PM EDT650.000.130.110.180.00-351839.01%
FB220318C007000002021-10-19 1:01PM EDT700.000.090.090.110.00-618240.72%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220318P001550002021-10-19 12:50PM EDT155.000.420.390.480.00-158956.54%
FB220318P001600002021-10-19 10:55AM EDT160.000.450.440.520.00-16055.20%
FB220318P001650002021-10-19 9:34AM EDT165.000.530.500.590.00-25754.15%
FB220318P001700002021-10-19 12:50PM EDT170.000.590.560.650.00-147552.95%
FB220318P001750002021-10-12 10:09AM EDT175.001.200.600.730.00-166351.71%
FB220318P001800002021-10-12 10:09AM EDT180.001.370.710.790.00-106,52350.71%
FB220318P001850002021-10-15 11:55AM EDT185.001.170.760.880.00-169450.07%
FB220318P001900002021-10-14 10:42AM EDT190.001.290.850.970.00-11,04848.94%
FB220318P001950002021-10-05 2:12PM EDT195.001.771.001.080.00-149647.93%
FB220318P002000002021-10-19 11:06AM EDT200.001.101.121.210.00-5057646.99%
FB220318P002050002021-10-05 10:15AM EDT205.002.521.261.380.00-115946.24%
FB220318P002100002021-10-12 11:59AM EDT210.002.491.411.510.00-2541845.14%
FB220318P002150002021-10-08 9:59AM EDT215.002.711.601.690.00-715644.28%
FB220318P002200002021-10-18 1:36PM EDT220.001.971.811.890.00-190543.42%
FB220318P002250002021-10-20 12:35PM EDT225.002.002.042.13-0.08-3.85%251842.66%
FB220318P002300002021-10-20 3:31PM EDT230.002.362.302.38-0.02-0.84%9923441.85%
FB220318P002350002021-10-20 11:17AM EDT235.002.602.592.66-1.00-27.78%1224441.05%
FB220318P002400002021-10-20 12:48PM EDT240.002.942.923.05-0.06-2.00%2744640.55%
FB220318P002450002021-10-18 3:45PM EDT245.003.553.253.450.00-2,0267,14439.93%
FB220318P002500002021-10-20 2:44PM EDT250.003.703.703.80-0.10-2.63%92,33139.05%
FB220318P002550002021-10-18 3:58PM EDT255.004.114.154.30-0.39-8.67%51,02438.49%
FB220318P002600002021-10-20 12:35PM EDT260.004.564.704.85-0.09-1.94%52,83937.93%
FB220318P002650002021-10-18 1:05PM EDT265.005.785.255.450.00-969537.35%
FB220318P002700002021-10-20 1:24PM EDT270.006.035.956.10+0.02+0.33%132,53436.75%
FB220318P002750002021-10-20 1:29PM EDT275.006.806.706.80+0.10+1.49%341,70536.12%
FB220318P002800002021-10-20 12:44PM EDT280.007.457.557.65-0.10-1.32%242,94735.65%
FB220318P002850002021-10-19 2:07PM EDT285.008.428.458.650.00-52,31535.30%
FB220318P002900002021-10-19 2:21PM EDT290.009.399.459.600.00-12,72834.71%
FB220318P002950002021-10-20 9:35AM EDT295.0010.1010.6010.80-1.55-13.30%311,75434.37%
FB220318P003000002021-10-20 11:47AM EDT300.0011.4411.8511.95-0.36-3.05%243,41933.81%
FB220318P003050002021-10-20 1:31PM EDT305.0013.2913.2013.40+0.13+0.99%1169133.52%
FB220318P003100002021-10-20 11:07AM EDT310.0014.5014.6514.75-0.08-0.55%51,28632.94%
FB220318P003150002021-10-20 1:01PM EDT315.0016.3016.2516.40-2.43-12.97%181,49632.61%
FB220318P003200002021-10-20 1:24PM EDT320.0018.2818.0018.25+0.33+1.84%491,77832.36%
FB220318P003250002021-10-20 11:15AM EDT325.0019.7019.9020.10-0.22-1.10%151,91031.96%
FB220318P003300002021-10-20 2:24PM EDT330.0021.9021.9022.10+0.20+0.92%1191,89831.57%
FB220318P003350002021-10-20 12:20PM EDT335.0023.9024.2024.35-0.25-1.04%203,58731.32%
FB220318P003400002021-10-20 11:17AM EDT340.0026.3526.5526.75-0.15-0.57%452,07431.07%
FB220318P003450002021-10-20 1:01PM EDT345.0029.0029.0529.15-0.57-1.93%441,79730.66%
FB220318P003500002021-10-19 10:02AM EDT350.0032.2031.7031.950.00-1296130.55%
FB220318P003550002021-10-20 2:48PM EDT355.0034.4534.3534.60-9.44-21.51%31,03630.09%
FB220318P003600002021-10-20 9:32AM EDT360.0036.2537.4537.70-10.85-23.04%196230.00%
FB220318P003650002021-10-18 11:14AM EDT365.0045.8540.5540.750.00-343829.68%
FB220318P003700002021-10-19 10:58AM EDT370.0043.9543.8044.150.00-149429.62%
FB220318P003750002021-10-20 9:37AM EDT375.0045.8047.1047.50-4.55-9.04%420229.34%
FB220318P003800002021-10-20 9:38AM EDT380.0049.7550.7051.10-9.25-15.68%526629.21%
FB220318P003850002021-10-18 2:30PM EDT385.0059.0554.4554.800.00-610329.06%
FB220318P003900002021-10-13 3:21PM EDT390.0071.4458.3058.600.00-18928.88%
FB220318P003950002021-10-18 3:53PM EDT395.0065.9562.0562.400.00-324228.55%
FB220318P004000002021-10-20 10:12AM EDT400.0066.4566.1066.45-13.30-16.68%103828.43%
FB220318P004050002021-10-20 11:36AM EDT405.0069.9570.4070.75-10.24-12.77%417128.57%
FB220318P004100002021-10-19 9:56AM EDT410.0074.9074.5074.950.00-24828.40%
FB220318P004150002021-10-07 10:41AM EDT415.0085.0078.9579.200.00-81528.18%
FB220318P004200002021-10-06 9:40AM EDT420.0096.7083.3583.700.00-23628.29%
FB220318P004250002021-10-07 11:31AM EDT425.0094.1287.9088.300.00-110028.51%
FB220318P004300002021-10-08 2:47PM EDT430.00101.3592.2592.650.00-14328.05%
FB220318P004350002021-09-14 10:17AM EDT435.0069.20111.45112.100.00-23752.17%
FB220318P004400002021-09-23 9:33AM EDT440.0099.05101.50102.150.00-62728.69%
FB220318P004450002021-09-20 2:54PM EDT445.0099.00106.35106.850.00-61328.76%
FB220318P004500002021-10-11 10:07AM EDT450.00121.90111.05111.450.00-2928.41%
FB220318P004550002021-09-28 3:49PM EDT455.00116.35115.85116.250.00-63228.57%
FB220318P004600002021-10-15 3:54PM EDT460.00135.95120.65121.150.00-109929.02%
FB220318P004650002021-10-15 3:54PM EDT465.00140.85125.35125.950.00-223929.05%
FB220318P004700002021-09-20 10:01AM EDT470.00115.40130.25130.750.00-61428.97%
FB220318P004750002021-09-20 9:55AM EDT475.00120.40135.00135.600.00-61929.00%
FB220318P004800002021-10-12 9:59AM EDT480.00162.35139.90140.550.00-2929.47%
FB220318P004900002021-10-15 9:34AM EDT490.00163.25149.85150.300.00-14229.46%
FB220318P005000002021-10-13 2:07PM EDT500.00175.60159.60160.200.00-66330.10%
FB220318P005100002021-10-13 10:11AM EDT510.00184.40169.40169.900.00-67328.83%
FB220318P005200002021-10-08 9:46AM EDT520.00188.35179.50179.950.00-63230.49%
FB220318P005300002021-10-08 1:15PM EDT530.00198.30189.30189.900.00-15431.13%
FB220318P005400002021-10-01 1:00PM EDT540.00197.90199.25199.900.00-62332.23%
FB220318P005500002021-09-01 2:34PM EDT550.00168.45205.40209.500.00-1190.00%
FB220318P005600002021-09-17 9:45AM EDT560.00191.15234.80235.600.00-61174.42%
FB220318P005700002021-09-13 10:01AM EDT570.00194.70245.10245.750.00-1376.35%
FB220318P005800002021-08-26 10:26AM EDT580.00214.20224.60228.950.00-6140.00%
FB220318P005900002021-09-17 3:54PM EDT590.00225.45265.55267.300.00-11080.96%
FB220318P006000002021-09-20 12:14AM EDT600.00222.80259.15259.750.00--036.11%
FB220318P006500002021-10-12 10:12AM EDT650.00331.53309.10309.650.00-2838.18%
FB220318P007000002021-09-07 1:07PM EDT700.00319.36369.65372.200.00-36085.35%