U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
324.61-17.27 (-5.05%)
Al cierre: 4:00p.m. EDT
324.25 -0.36 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617C001100002021-10-12 2:19PM EDT110.00214.00214.70216.350.00-21767.80%
FB220617C001150002021-10-06 3:14PM EDT115.00219.18209.75211.400.00-21265.77%
FB220617C001200002021-08-17 11:56AM EDT120.00240.60244.35247.350.00-40192.70%
FB220617C001250002021-08-25 5:31PM EDT125.00137.75227.00231.500.00-1137156.80%
FB220617C001300002021-10-22 11:39AM EDT130.00193.09195.40196.65-19.01-8.96%2011162.57%
FB220617C001350002021-10-15 12:42PM EDT135.00190.60190.15191.750.00-222559.63%
FB220617C001400002021-10-22 2:42PM EDT140.00183.45185.25186.85-2.95-1.58%119858.15%
FB220617C001450002021-10-20 10:23AM EDT145.00197.35180.40182.000.00-28157.01%
FB220617C001500002021-09-30 12:34PM EDT150.00190.40175.55177.150.00-28755.82%
FB220617C001550002021-10-12 12:15PM EDT155.00169.39170.70172.300.00-347654.60%
FB220617C001600002021-10-22 10:07AM EDT160.00165.98165.85167.45-2.66-1.58%121853.36%
FB220617C001650002021-10-12 1:28PM EDT165.00158.63161.05162.650.00-226052.34%
FB220617C001700002021-10-22 3:12PM EDT170.00154.25156.25157.85-19.10-11.02%76551.27%
FB220617C001750002021-10-22 1:35PM EDT175.00150.78151.50153.05-16.89-10.07%711750.26%
FB220617C001800002021-10-22 2:43PM EDT180.00145.15146.75148.35-18.05-11.06%68152.35%
FB220617C001850002021-10-22 1:36PM EDT185.00141.66142.05143.60-17.11-10.78%48851.15%
FB220617C001900002021-10-22 1:37PM EDT190.00136.87137.35138.90-16.49-10.75%210950.08%
FB220617C001950002021-10-22 2:30PM EDT195.00131.05132.70134.25-17.68-11.89%412149.12%
FB220617C002000002021-10-22 2:49PM EDT200.00126.15128.05129.60-18.16-12.58%13319048.11%
FB220617C002100002021-10-22 2:42PM EDT210.00117.20118.95120.45-18.70-13.76%58846.33%
FB220617C002150002021-10-21 10:06AM EDT215.00130.22114.40115.950.00-25745.53%
FB220617C002200002021-10-19 11:24AM EDT220.00124.30109.95111.500.00-138144.78%
FB220617C002250002021-10-22 1:33PM EDT225.00104.83105.55107.05-16.57-13.65%58043.95%
FB220617C002300002021-10-15 2:40PM EDT230.00115.70101.25102.650.00-147343.16%
FB220617C002350002021-10-22 10:33AM EDT235.0098.0296.9098.40-14.21-12.66%157642.57%
FB220617C002400002021-10-22 11:36AM EDT240.0091.0092.7094.20+1.73+1.94%348041.98%
FB220617C002450002021-10-22 1:34PM EDT245.0087.7888.5090.00-15.57-15.07%368141.31%
FB220617C002500002021-10-22 2:50PM EDT250.0082.7584.4585.90-16.48-16.61%22,03840.71%
FB220617C002550002021-10-22 3:12PM EDT255.0078.8080.5081.85-17.04-17.78%552040.10%
FB220617C002600002021-10-22 1:28PM EDT260.0075.8276.5077.95-15.00-16.52%1667239.62%
FB220617C002650002021-10-22 2:37PM EDT265.0071.5072.6574.10-9.00-11.18%130939.12%
FB220617C002700002021-10-22 3:47PM EDT270.0067.7069.6070.35-15.58-18.71%621,53438.65%
FB220617C002750002021-10-22 2:16PM EDT275.0064.0065.3066.70-15.66-19.66%244738.20%
FB220617C002800002021-10-22 1:04PM EDT280.0061.0061.7063.10-14.62-19.33%171,75837.73%
FB220617C002850002021-10-22 3:47PM EDT285.0057.2058.2559.65-8.95-13.53%366137.33%
FB220617C002900002021-10-22 2:03PM EDT290.0053.7554.9056.30-13.95-20.61%131,41836.94%
FB220617C002950002021-10-22 3:56PM EDT295.0052.4051.7053.05-11.40-17.87%61,37036.56%
FB220617C003000002021-10-22 3:56PM EDT300.0049.3548.6049.95-12.25-19.89%2004,60836.24%
FB220617C003050002021-10-22 3:13PM EDT305.0044.3845.6046.90-13.32-23.08%51,56235.88%
FB220617C003100002021-10-22 3:46PM EDT310.0041.9542.7044.00-12.75-23.31%401,11835.56%
FB220617C003150002021-10-22 11:36AM EDT315.0039.0240.1041.25-10.98-21.96%1367335.29%
FB220617C003200002021-10-22 3:59PM EDT320.0038.5137.8038.60-9.44-19.69%2289,51935.02%
FB220617C003250002021-10-22 3:59PM EDT325.0035.5535.4036.05-10.30-22.46%6071,53534.74%
FB220617C003300002021-10-22 3:58PM EDT330.0032.9532.4033.65-9.88-23.07%2306,32834.51%
FB220617C003350002021-10-22 3:25PM EDT335.0029.7230.6031.35-10.28-25.70%522,70034.28%
FB220617C003400002021-10-22 3:45PM EDT340.0027.6227.9529.15-10.09-26.76%2792,02834.04%
FB220617C003450002021-10-22 3:56PM EDT345.0026.5025.9027.10-8.85-25.04%1021,31333.85%
FB220617C003500002021-10-22 3:56PM EDT350.0024.5024.0025.15-8.03-24.68%2593,27533.65%
FB220617C003550002021-10-22 3:48PM EDT355.0021.8022.2023.30-8.12-27.14%621,28633.46%
FB220617C003600002021-10-22 3:34PM EDT360.0020.3820.5021.60-7.88-27.88%2092,53933.32%
FB220617C003650002021-10-22 3:52PM EDT365.0018.8318.9520.00-6.92-26.87%581,60933.18%
FB220617C003700002021-10-22 3:58PM EDT370.0017.9017.4518.45-6.60-26.94%1913,17233.01%
FB220617C003750002021-10-22 2:43PM EDT375.0015.8016.0517.05-6.80-30.09%7197332.89%
FB220617C003800002021-10-22 3:58PM EDT380.0015.2514.8015.75-5.45-26.33%3734,83832.79%
FB220617C003850002021-10-22 1:48PM EDT385.0013.5013.6014.55-4.93-26.75%531,04432.72%
FB220617C003900002021-10-22 3:24PM EDT390.0012.3812.5013.40-5.17-29.46%582,68832.61%
FB220617C003950002021-10-22 2:21PM EDT395.0011.2511.5012.35-4.31-27.70%23576432.54%
FB220617C004000002021-10-22 3:59PM EDT400.0010.9510.5511.40-4.15-27.48%2614,09732.50%
FB220617C004050002021-10-22 11:37AM EDT405.009.659.7010.50-2.85-22.80%3140032.45%
FB220617C004100002021-10-22 3:35PM EDT410.008.958.909.65-3.30-26.94%1235,27632.37%
FB220617C004150002021-10-22 11:02AM EDT415.008.508.158.85-2.80-24.78%1474832.29%
FB220617C004200002021-10-22 12:58PM EDT420.007.607.508.15-3.25-29.95%427,92532.27%
FB220617C004250002021-10-22 1:35PM EDT425.007.056.907.60-2.90-29.15%2670632.39%
FB220617C004300002021-10-22 1:35PM EDT430.006.506.356.95-2.10-24.42%41,00632.30%
FB220617C004350002021-10-22 1:29PM EDT435.006.025.806.45-0.46-7.10%42,12732.38%
FB220617C004400002021-10-22 3:38PM EDT440.005.455.405.90-2.32-29.86%145,10832.31%
FB220617C004450002021-10-22 10:29AM EDT445.005.504.955.55-1.24-18.40%742932.51%
FB220617C004500002021-10-22 3:54PM EDT450.004.754.855.15-1.90-28.57%281,74132.58%
FB220617C004600002021-10-22 12:30PM EDT460.004.003.854.45-1.80-31.03%721,36432.75%
FB220617C004700002021-10-22 12:15PM EDT470.003.453.303.85+0.05+1.47%191,34632.92%
FB220617C004800002021-10-22 11:42AM EDT480.002.902.863.35-1.20-29.27%51,17433.12%
FB220617C004900002021-10-21 1:42PM EDT490.003.512.472.900.00-230233.28%
FB220617C005000002021-10-22 3:36PM EDT500.002.322.142.55-0.76-24.68%321,41333.54%
FB220617C005100002021-10-19 2:34PM EDT510.002.371.872.260.00-328233.83%
FB220617C005200002021-10-22 11:20AM EDT520.001.801.642.01+0.42+30.43%166634.13%
FB220617C005300002021-10-22 11:16AM EDT530.001.641.441.80-0.14-7.87%1066234.46%
FB220617C005400002021-10-22 3:16PM EDT540.001.401.301.62-0.44-23.91%111,29934.79%
FB220617C005500002021-10-22 3:55PM EDT550.001.311.151.46-0.33-20.12%53,16535.12%
FB220617C005600002021-10-22 3:21PM EDT560.001.171.151.30+0.21+21.87%111,54735.35%
FB220617C005700002021-10-14 2:54PM EDT570.000.860.921.220.00-1028535.88%
FB220617C005800002021-10-22 9:30AM EDT580.001.020.831.13-0.14-12.07%242036.30%
FB220617C005900002021-10-22 9:47AM EDT590.000.870.761.04+0.18+26.09%235836.67%
FB220617C006000002021-10-22 3:36PM EDT600.000.840.690.97-0.11-11.58%35,69237.10%
FB220617C006500002021-10-18 10:11AM EDT650.000.450.500.700.00-121,40139.08%
FB220617C007000002021-10-22 10:15AM EDT700.000.340.320.53-0.01-2.86%1011,49740.92%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617P001100002021-10-22 9:34AM EDT110.000.440.400.43+0.04+10.00%12,12960.35%
FB220617P001150002021-10-04 3:49PM EDT115.000.780.330.500.00-984358.03%
FB220617P001200002021-10-07 3:59PM EDT120.000.710.390.570.00-144456.93%
FB220617P001250002021-10-22 2:28PM EDT125.000.640.600.64-0.26-28.89%249656.84%
FB220617P001300002021-10-22 1:25PM EDT130.000.700.530.73-0.32-31.37%725154.81%
FB220617P001350002021-10-08 2:24PM EDT135.000.920.620.820.00-1025553.81%
FB220617P001400002021-10-22 3:27PM EDT140.000.880.700.92+0.05+6.02%5686252.73%
FB220617P001450002021-09-28 12:54PM EDT145.001.220.811.040.00-329151.86%
FB220617P001500002021-10-22 2:01PM EDT150.001.110.941.15+0.23+26.14%1067750.92%
FB220617P001550002021-09-28 2:02PM EDT155.001.441.051.310.00-164750.02%
FB220617P001600002021-10-22 12:51PM EDT160.001.381.221.46+0.30+27.78%101,29550.02%
FB220617P001650002021-10-21 3:27PM EDT165.001.241.361.620.00-21,80549.06%
FB220617P001700002021-10-20 10:48AM EDT170.001.341.581.810.00-294448.22%
FB220617P001750002021-10-22 3:41PM EDT175.002.001.742.04+0.46+29.87%5144347.49%
FB220617P001800002021-10-21 1:25PM EDT180.001.752.012.260.00-21,09946.63%
FB220617P001850002021-10-19 11:39AM EDT185.001.852.272.500.00-156945.79%
FB220617P001900002021-10-22 12:55PM EDT190.002.752.552.81-0.21-7.09%361545.14%
FB220617P001950002021-10-22 2:51PM EDT195.003.052.883.20+0.61+25.00%1060344.68%
FB220617P002000002021-10-22 3:04PM EDT200.003.553.203.55+0.96+37.07%152,25243.98%
FB220617P002100002021-10-22 1:44PM EDT210.004.264.004.40+0.11+2.65%101,91342.74%
FB220617P002150002021-10-18 11:54AM EDT215.004.004.404.850.00-61,14642.06%
FB220617P002200002021-10-22 2:04PM EDT220.005.304.955.30+1.15+27.71%133,37341.29%
FB220617P002250002021-10-22 12:22PM EDT225.005.905.455.95+1.35+29.67%1371140.90%
FB220617P002300002021-10-08 11:19AM EDT230.006.406.106.600.00-175140.39%
FB220617P002350002021-10-18 12:40PM EDT235.005.706.707.200.00-5173339.69%
FB220617P002400002021-10-22 2:33PM EDT240.008.157.457.95+2.05+33.61%111,26039.18%
FB220617P002450002021-10-22 3:28PM EDT245.008.908.508.75+1.90+27.14%41,13138.66%
FB220617P002500002021-10-22 3:32PM EDT250.009.809.409.65+2.61+36.30%134,57338.20%
FB220617P002550002021-10-22 3:46PM EDT255.0010.8010.3510.60+2.85+35.85%8474437.72%
FB220617P002600002021-10-22 2:10PM EDT260.0012.0011.4011.65+2.90+31.87%502,47437.29%
FB220617P002650002021-10-22 3:26PM EDT265.0012.9512.5512.80+2.95+29.50%32,46936.89%
FB220617P002700002021-10-22 3:19PM EDT270.0014.4513.7014.05+3.50+31.96%5593,52836.51%
FB220617P002750002021-10-22 3:08PM EDT275.0016.0015.1015.35+4.22+35.82%5253,05836.10%
FB220617P002800002021-10-22 3:57PM EDT280.0016.6316.5516.75+3.38+25.51%1,1913,24335.70%
FB220617P002850002021-10-22 3:59PM EDT285.0018.1518.0518.55+3.70+25.61%222,96535.65%
FB220617P002900002021-10-22 2:04PM EDT290.0020.7419.5520.20+4.99+31.68%1003,98035.32%
FB220617P002950002021-10-22 2:29PM EDT295.0022.3021.4522.00+4.80+27.43%1631,62335.04%
FB220617P003000002021-10-22 3:37PM EDT300.0024.1323.1523.85+5.53+29.73%1175,61734.71%
FB220617P003050002021-10-22 3:02PM EDT305.0026.5525.1025.85+6.25+30.79%841,21334.42%
FB220617P003100002021-10-22 3:37PM EDT310.0028.2927.1527.95+6.24+28.30%5512,66034.14%
FB220617P003150002021-10-22 3:54PM EDT315.0030.0529.3530.20+6.35+26.79%8694233.89%
FB220617P003200002021-10-22 3:32PM EDT320.0033.0031.8532.55+7.25+28.16%1218,90533.64%
FB220617P003250002021-10-22 3:36PM EDT325.0035.5033.8535.05+8.15+29.80%811,37833.42%
FB220617P003300002021-10-22 3:55PM EDT330.0037.1036.4537.60+7.85+26.84%1326,33433.15%
FB220617P003350002021-10-22 10:11AM EDT335.0040.3839.1040.35+8.53+26.78%1589532.97%
FB220617P003400002021-10-22 3:47PM EDT340.0043.9541.9543.15+9.40+27.21%151,73732.73%
FB220617P003450002021-10-22 3:00PM EDT345.0047.3044.8546.10+10.80+29.59%2671232.53%
FB220617P003500002021-10-22 3:57PM EDT350.0048.5547.9049.20+9.15+23.22%792,63432.38%
FB220617P003550002021-10-22 1:10PM EDT355.0052.8251.0552.40+10.17+23.85%1061832.22%
FB220617P003600002021-10-22 12:09PM EDT360.0056.4054.3555.70+11.40+25.33%111,23732.07%
FB220617P003650002021-10-18 12:45PM EDT365.0050.7057.7559.100.00-2556931.91%
FB220617P003700002021-10-22 3:58PM EDT370.0062.0561.2062.60+1.28+2.11%201,02631.76%
FB220617P003750002021-10-08 10:26AM EDT375.0059.1564.8066.200.00-157331.62%
FB220617P003800002021-10-22 2:12PM EDT380.0071.3068.5069.90+13.25+22.83%1139831.49%
FB220617P003850002021-10-19 2:53PM EDT385.0061.6072.3073.700.00-3046731.38%
FB220617P003900002021-10-21 12:03PM EDT390.0064.3876.1577.600.00-221931.30%
FB220617P003950002021-10-21 12:03PM EDT395.0068.0380.1581.600.00-231331.24%
FB220617P004000002021-10-22 10:56AM EDT400.0085.5684.1585.65+13.11+18.10%163031.16%
FB220617P004050002021-10-12 9:48AM EDT405.0092.3588.3089.750.00-231131.05%
FB220617P004100002021-09-20 3:33PM EDT410.0072.8092.5093.900.00-1824630.92%
FB220617P004150002021-09-20 11:07AM EDT415.0075.4096.7597.950.00-1316730.57%
FB220617P004200002021-09-17 9:41AM EDT420.0068.45100.45101.150.00-630328.81%
FB220617P004250002021-10-22 9:30AM EDT425.00103.50105.45106.65+2.50+2.48%123130.45%
FB220617P004300002021-10-14 9:43AM EDT430.00106.59109.90111.350.00-231230.82%
FB220617P004350002021-10-22 10:35AM EDT435.00115.25114.35115.90+0.95+0.83%69730.91%
FB220617P004400002021-10-19 9:33AM EDT440.00105.90118.90120.450.00-639430.94%
FB220617P004450002021-10-12 11:14AM EDT445.00129.20123.50125.000.00-1513930.91%
FB220617P004500002021-10-05 10:20AM EDT450.00124.20128.10129.650.00-151831.00%
FB220617P004600002021-09-13 10:24AM EDT460.0096.00137.45138.150.00-120729.19%
FB220617P004700002021-08-25 12:25PM EDT470.00110.30120.00121.600.00-21010.00%
FB220617P004800002021-09-20 11:07AM EDT480.00129.65156.45158.000.00-1921631.39%
FB220617P004900002021-09-20 11:07AM EDT490.00138.80166.10167.650.00-75631.64%
FB220617P005000002021-09-17 3:18PM EDT500.00141.25175.60176.700.00-33129.60%
FB220617P005100002021-08-26 11:08AM EDT510.00147.80157.60159.900.00-4230.00%
FB220617P005200002021-09-02 9:52AM EDT520.00145.95176.20180.400.00-15210.00%
FB220617P005300002021-10-12 9:59AM EDT530.00212.30205.20206.800.00-62433.11%
FB220617P005400002021-10-12 9:43AM EDT540.00219.25215.05216.650.00-52433.45%
FB220617P005500002021-10-15 9:44AM EDT550.00224.25224.95226.550.00-14433.95%
FB220617P005600002021-10-22 9:55AM EDT560.00236.00234.90236.50-0.25-0.11%23234.62%
FB220617P005700002021-10-13 10:11AM EDT570.00244.50244.75246.400.00-125335.00%
FB220617P005800002021-10-08 9:46AM EDT580.00248.30254.75256.350.00-64235.60%
FB220617P005900002021-09-20 9:53AM EDT590.00233.20264.70266.350.00-63136.44%
FB220617P006000002021-09-20 9:46AM EDT600.00241.00274.70276.300.00-61436.98%
FB220617P007000002021-08-25 5:31PM EDT700.00349.20344.50349.000.00--00.00%