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

268.83 +0.40 (0.15 %)
Fuera de horario: 4:24PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617C001100002020-10-26 1:48PM EST110.00169.40160.90164.900.00-131452.74%
FB220617C001150002020-09-04 9:37AM EST115.00165.65149.25153.500.00-11024.81%
FB220617C001200002020-08-06 9:05AM EST120.00136.90168.00173.000.00-10683.68%
FB220617C001250002020-11-17 9:56AM EST125.00155.70147.30150.850.00-113753.35%
FB220617C001300002020-11-10 12:28PM EST130.00147.50142.65146.500.00-110552.44%
FB220617C001350002020-11-05 2:25PM EST135.00168.02138.25142.050.00-622751.30%
FB220617C001400002020-11-11 9:30AM EST140.00141.48133.85137.600.00-119250.15%
FB220617C001450002020-10-30 2:56PM EST145.00127.22129.50133.400.00-406549.42%
FB220617C001500002020-11-09 1:46PM EST150.00129.20125.45129.500.00-25349.13%
FB220617C001550002020-10-29 2:06PM EST155.00138.93121.55124.950.00-383847.74%
FB220617C001600002020-11-10 11:31AM EST160.00120.72116.95120.800.00-11446.95%
FB220617C001650002020-08-07 9:17AM EST165.00121.80132.00137.000.00-1269.10%
FB220617C001700002020-11-02 2:29PM EST170.00105.57108.85112.700.00-11445.53%
FB220617C001750002020-10-30 2:00PM EST175.00103.41104.50109.500.00-49545.83%
FB220617C001800002020-11-04 12:56PM EST180.00122.37101.10104.950.00-2944.36%
FB220617C001850002020-10-22 11:56AM EST185.00110.5299.00103.500.00-2246.51%
FB220617C001900002020-10-29 2:34PM EST190.00110.4593.7097.550.00-2543.38%
FB220617C001950002020-11-10 1:21PM EST195.0096.2390.3094.000.00-41842.96%
FB220617C002000002020-11-23 3:45PM EST200.0089.0086.8591.50-2.74-2.99%334943.58%
FB220617C002100002020-09-03 10:26AM EST210.00105.0079.1082.500.00-102140.54%
FB220617C002150002020-11-23 1:16PM EST215.0078.6076.9080.75-7.15-8.34%16141.64%
FB220617C002200002020-11-17 11:51AM EST220.0082.3273.7577.650.00-113441.35%
FB220617C002250002020-11-23 11:09AM EST225.0072.6070.8574.60-2.40-3.20%53541.04%
FB220617C002300002020-11-23 12:09PM EST230.0069.0068.0572.50-9.80-12.44%652441.50%
FB220617C002350002020-11-16 11:30AM EST235.0076.2065.5068.850.00-140540.55%
FB220617C002400002020-11-20 12:56PM EST240.0067.3562.8565.650.00-136739.95%
FB220617C002450002020-11-11 2:30PM EST245.0069.1060.2563.150.00-422639.87%
FB220617C002500002020-11-23 1:31PM EST250.0058.9457.1561.50-5.91-9.11%21,14440.42%
FB220617C002550002020-11-23 11:43AM EST255.0055.6055.2057.95-2.90-4.96%114339.37%
FB220617C002600002020-11-18 1:33PM EST260.0060.0052.9555.650.00-118139.28%
FB220617C002650002020-11-23 11:42AM EST265.0050.3551.0053.15-3.80-7.02%211838.97%
FB220617C002700002020-11-23 3:02PM EST270.0050.0049.3050.55-1.20-2.34%6345838.54%
FB220617C002750002020-11-20 3:56PM EST275.0049.0046.0548.750.00-415738.66%
FB220617C002800002020-11-23 1:39PM EST280.0045.1245.3046.50-2.98-6.20%21,06538.39%
FB220617C002850002020-11-20 10:18AM EST285.0045.4141.8544.600.00-14138.33%
FB220617C002900002020-11-23 1:39PM EST290.0041.0239.0043.50-7.25-15.02%38238.82%
FB220617C002950002020-11-19 1:19PM EST295.0038.0037.0041.50-4.30-10.17%264638.59%
FB220617C003000002020-11-20 3:34PM EST300.0036.6537.0039.05-2.65-6.74%71,48137.97%
FB220617C003050002020-11-10 10:54AM EST305.0040.1734.5037.300.00-34337.83%
FB220617C003100002020-11-23 11:38AM EST310.0032.8432.0036.50-5.41-14.14%39438.36%
FB220617C003150002020-11-23 3:07PM EST315.0032.8030.9533.85-1.80-5.20%29337.45%
FB220617C003200002020-11-23 10:22AM EST320.0029.9529.6032.30-4.97-14.23%416337.33%
FB220617C003250002020-11-02 11:35AM EST325.0030.0027.0031.50-2.98-9.04%136137.73%
FB220617C003300002020-11-19 10:07AM EST330.0030.1126.6530.000.00-327037.56%
FB220617C003350002020-11-06 3:31PM EST335.0040.7524.2528.800.00-134437.58%
FB220617C003400002020-11-20 12:32PM EST340.0027.2023.7526.750.00-237636.90%
FB220617C003450002020-10-08 9:58AM EST345.0030.1235.5539.650.00-214847.61%
FB220617C003500002020-11-23 2:12PM EST350.0022.5021.4024.25-4.57-16.88%181,39936.66%
FB220617C003550002020-10-16 8:45AM EST355.0028.7124.8527.550.00-212540.08%
FB220617C003600002020-11-05 3:20PM EST360.0033.2519.3021.750.00-133036.26%
FB220617C003650002020-11-10 12:43PM EST365.0022.3518.4020.650.00-17636.13%
FB220617C003700002020-11-23 12:39PM EST370.0018.3017.1019.75-4.85-20.95%114636.12%
FB220617C003750002020-11-10 10:04AM EST375.0021.6016.3518.850.00-1030936.08%
FB220617C003800002020-11-19 3:39PM EST380.0018.0015.4017.900.00-233035.97%
FB220617C003850002020-10-14 2:26PM EST385.0024.5318.4020.650.00-2339.00%
FB220617C003900002020-10-21 8:30AM EST390.0023.550.000.000.00-13806.25%
FB220617C003950002020-11-04 2:03PM EST395.0022.6512.8015.600.00-512135.91%
FB220617C004000002020-11-23 10:26AM EST400.0013.2511.5014.90-1.60-10.77%567835.89%
FB220617C004100002020-11-23 1:49PM EST410.0012.0510.0513.95-2.76-18.64%294436.20%
FB220617C004200002020-11-23 10:22AM EST420.0011.178.9012.30-4.12-26.95%22335.73%
FB220617C004300002020-11-23 2:08PM EST430.0010.357.9511.65-0.39-3.63%22629236.15%
FB220617C004400002020-11-23 10:59AM EST440.008.758.0510.65-1.00-10.26%2671,23936.13%
FB220617C004600002020-11-23 10:59AM EST460.007.195.159.15-1.90-20.90%1336.38%
FB220617C004800002020-10-28 2:48PM EST480.009.223.858.000.00--10336.77%
FB220617C005000002020-11-23 9:31AM EST500.005.204.556.95-1.20-18.75%133137.04%
FB220617C005200002020-11-23 10:24AM EST520.004.362.526.25-1.59-26.72%4337.58%
FB220617C005400002020-11-23 2:08PM EST540.003.562.345.50-0.42-10.55%552437.87%
FB220617C005600002020-11-23 3:52PM EST560.002.952.734.65-0.45-13.24%54414037.79%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617P001100002020-11-23 12:34PM EST110.002.701.043.95-0.45-14.29%36136851.16%
FB220617P001150002020-11-06 3:03PM EST115.003.021.944.400.00-13850.29%
FB220617P001200002020-11-20 9:34AM EST120.003.642.284.900.00-46149.49%
FB220617P001250002020-11-04 9:30AM EST125.004.102.305.500.00-1948.88%
FB220617P001300002020-11-17 11:39AM EST130.004.292.866.050.00-4016248.07%
FB220617P001350002020-11-17 11:40AM EST135.004.943.156.650.00-404747.30%
FB220617P001400002020-09-29 12:11PM EST140.007.265.808.500.00-3210148.93%
FB220617P001450002020-10-26 2:27PM EST145.007.124.007.850.00-4445.62%
FB220617P001500002020-11-20 11:22AM EST150.007.354.758.400.00-5111744.62%
FB220617P001550002020-10-19 2:28PM EST155.0010.085.709.300.00-33344.19%
FB220617P001600002020-10-29 12:42PM EST160.0010.036.359.450.00-280142.49%
FB220617P001650002020-10-15 10:15AM EST165.0013.087.3011.900.00-528544.27%
FB220617P001700002020-11-13 3:47PM EST170.0010.808.2511.750.00-6032342.09%
FB220617P001750002020-11-12 3:25PM EST175.0011.859.9012.450.00-18841.14%
FB220617P001800002020-11-13 12:39PM EST180.0012.6511.0513.900.00-1921141.12%
FB220617P001850002020-09-28 10:05AM EST185.0018.5817.7520.000.00-18146.47%
FB220617P001900002020-11-17 12:59PM EST190.0014.8013.4516.250.00-213940.14%
FB220617P001950002020-11-11 2:31PM EST195.0016.9014.8517.600.00-25939.74%
FB220617P002000002020-11-23 3:35PM EST200.0017.5016.3518.90-1.40-7.41%872739.23%
FB220617P002100002020-11-18 10:44AM EST210.0020.7019.8522.200.00-1261738.73%
FB220617P002150002020-11-11 2:29PM EST215.0023.2521.7523.850.00-202038.37%
FB220617P002200002020-11-13 12:44PM EST220.0024.4023.4525.900.00-21,59038.32%
FB220617P002250002020-11-13 2:26PM EST225.0026.7025.6527.800.00-218438.05%
FB220617P002300002020-11-10 10:13AM EST230.0032.2027.5029.850.00-119037.85%
FB220617P002350002020-10-22 9:17AM EST235.0032.3529.7032.450.00-232738.05%
FB220617P002400002020-11-20 11:03AM EST240.0033.3032.0034.650.00-147437.83%
FB220617P002450002020-11-04 3:58PM EST245.0033.2534.4036.550.00-111437.31%
FB220617P002500002020-11-19 2:36PM EST250.0037.3836.5539.100.00-133737.25%
FB220617P002550002020-11-04 3:33PM EST255.0038.2439.0041.450.00-129836.97%
FB220617P002600002020-11-18 12:57PM EST260.0042.5541.7543.750.00-17136.60%
FB220617P002650002020-11-04 3:33PM EST265.0043.0943.1046.500.00-125036.52%
FB220617P002700002020-11-05 9:33AM EST270.0042.2946.8049.250.00-14136.37%
FB220617P002750002020-11-11 3:42PM EST275.0049.9049.5552.600.00-294036.63%
FB220617P002800002020-10-22 9:21AM EST280.0055.7552.3056.000.00-91736.86%
FB220617P002850002020-08-26 12:40PM EST285.0053.7466.4069.400.00-3444.57%
FB220617P002900002020-11-04 10:29AM EST290.0057.0058.4061.150.00-11635.92%
FB220617P002950002020-07-21 1:10PM EST295.0079.7066.1568.850.00-22739.21%
FB220617P003000002020-11-20 9:31AM EST300.0064.8064.6567.40+0.60+0.93%52635.61%
FB220617P003050002020-11-05 3:27PM EST305.0061.1567.6570.650.00-112135.46%
FB220617P003100002020-11-05 3:27PM EST310.0064.0270.5574.250.00-1235.53%
FB220617P003150002020-11-04 2:49PM EST315.0069.9073.8077.600.00-23235.37%
FB220617P003200002020-09-28 2:24PM EST320.0090.4187.1090.450.00-103642.30%
FB220617P003250002020-11-10 12:18PM EST325.0083.6580.9584.550.00-26935.09%
FB220617P003300002020-11-04 3:29PM EST330.0080.0584.3088.100.00-27134.94%
FB220617P003350002020-09-23 11:50AM EST335.00104.8084.9588.950.00-3732.63%
FB220617P003400002020-10-28 10:24AM EST340.0098.8091.5095.400.00-27434.66%
FB220617P003450002020-09-23 11:50AM EST345.00112.6192.0595.950.00-5831.96%
FB220617P003500002020-10-29 12:39PM EST350.0099.5599.30102.800.00-50052934.29%
FB220617P003550002020-11-04 10:58AM EST355.0097.00103.05106.800.00-63434.28%
FB220617P003600002020-11-17 12:29PM EST360.00105.95106.95110.650.00-3934.11%
FB220617P003650002020-08-19 11:14AM EST365.00118.95127.35131.150.00-27847.17%
FB220617P003700002020-11-04 2:51PM EST370.00106.80114.50118.850.00-248034.07%
FB220617P003750002020-11-23 11:39AM EST375.00122.75118.90123.00+5.40+4.60%216534.04%
FB220617P003800002020-11-04 10:51AM EST380.00115.55123.20126.450.00-21533.35%
FB220617P003850002020-11-04 10:45AM EST385.00119.90126.50130.800.00-21533.42%
FB220617P003900002020-11-04 2:52PM EST390.00121.70131.35134.900.00-2233.23%
FB220617P003950002020-11-04 3:30PM EST395.00126.90135.00140.000.00-21033.95%
FB220617P004000002020-11-23 2:37PM EST400.00141.20139.85143.25-2.95-2.05%183832.86%
FB220617P004100002020-11-04 10:47AM EST410.00139.50148.55152.150.00-2332.90%
FB220617P004200002020-11-06 2:44PM EST420.00142.30157.35161.000.00-2032.77%
FB220617P004300002020-10-27 2:49PM EST430.00160.20166.50169.900.00--132.57%
FB220617P004400002020-10-30 12:24PM EST440.00185.25175.45179.300.00-2132.86%
FB220617P004600002020-11-09 11:42AM EST460.00177.40194.10197.800.00-2932.78%
FB220617P004800002020-10-19 1:24PM EST480.00221.97209.00214.000.00--527.97%
FB220617P005000002020-10-30 12:20PM EST500.00240.60231.50236.000.00-21433.33%
FB220617P005600002020-11-04 3:16PM EST560.00275.06289.50294.500.00-2134.56%