U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
356.30-2.02 (-0.56%)
Al cierre: 4:00p.m. EDT
356.69 +0.39 (0.11 %)
Fuera de horario: 06:09PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617C001100002021-06-11 3:32PM EDT110.00221.44239.00243.500.00-2160.00%
FB220617C001150002021-04-26 3:53PM EDT115.00189.80213.45215.400.00-1120.00%
FB220617C001200002021-07-29 3:26PM EDT120.00239.69236.60238.250.00-317459.60%
FB220617C001250002021-03-04 3:53PM EDT125.00137.75175.35177.500.00-11370.00%
FB220617C001300002021-06-09 2:53PM EDT130.00202.57219.05223.950.00-21060.00%
FB220617C001350002021-05-19 2:04PM EDT135.00179.45193.50198.500.00-12240.00%
FB220617C001400002021-06-11 3:32PM EDT140.00192.14209.50214.000.00-21980.00%
FB220617C001450002021-05-11 10:26AM EDT145.00160.00184.45187.550.00-4900.00%
FB220617C001500002021-07-20 2:58PM EDT150.00194.67207.30210.500.00-28456.42%
FB220617C001550002021-06-25 1:57PM EDT155.00188.38214.00219.000.00-147287.99%
FB220617C001600002021-07-28 2:39PM EDT160.00215.67197.60199.250.00-420650.53%
FB220617C001650002021-07-23 1:20PM EDT165.00209.45191.30195.800.00-124857.61%
FB220617C001700002021-06-16 9:39AM EDT170.00167.900.000.000.00-1390.00%
FB220617C001750002021-07-23 11:55AM EDT175.00200.60181.70186.200.00-213254.97%
FB220617C001800002021-07-23 11:17AM EDT180.00189.81176.50181.500.00-45153.94%
FB220617C001850002021-06-18 2:51PM EDT185.00149.62158.95160.300.00-2440.00%
FB220617C001900002021-05-20 3:43PM EDT190.00133.85141.50146.000.00-12810.00%
FB220617C001950002021-06-23 10:53AM EDT195.00149.86175.20176.400.00-18766.86%
FB220617C002000002021-07-30 3:49PM EDT200.00159.00159.65162.50-2.40-1.49%328449.24%
FB220617C002100002021-07-29 9:34AM EDT210.00156.56150.35153.500.00-66447.91%
FB220617C002150002021-07-19 10:45AM EDT215.00128.70145.80147.350.00-17443.92%
FB220617C002200002021-07-26 10:54AM EDT220.00156.83141.25142.800.00-838543.22%
FB220617C002250002021-07-29 9:34AM EDT225.00142.82136.75138.250.00-66542.49%
FB220617C002300002021-07-19 2:48PM EDT230.00114.05130.50135.500.00-147344.77%
FB220617C002350002021-07-22 1:48PM EDT235.00121.92127.80129.350.00-458741.25%
FB220617C002400002021-06-30 10:00AM EDT240.00118.30125.15126.200.00-448542.58%
FB220617C002450002021-07-23 12:41PM EDT245.00136.00119.20120.450.00-167239.84%
FB220617C002500002021-07-29 1:43PM EDT250.00117.30115.00116.200.00-41,99939.36%
FB220617C002550002021-07-14 10:24AM EDT255.00106.23110.75112.000.00-351938.90%
FB220617C002600002021-07-29 10:44AM EDT260.00111.03106.65107.850.00-173038.44%
FB220617C002650002021-07-26 1:20PM EDT265.00117.86102.55104.000.00-330838.30%
FB220617C002700002021-07-29 3:29PM EDT270.00101.1098.6599.75+0.10+0.10%11,52237.60%
FB220617C002750002021-07-29 2:27PM EDT275.0096.2894.7095.800.00-244737.20%
FB220617C002800002021-07-30 3:49PM EDT280.0090.4190.8091.95-1.84-1.99%11,80536.84%
FB220617C002850002021-07-29 3:46PM EDT285.0089.5087.0588.200.00-561236.53%
FB220617C002900002021-07-29 10:51AM EDT290.0087.5083.3584.450.00-71,41336.15%
FB220617C002950002021-07-23 1:42PM EDT295.0094.4479.7580.850.00-61,28335.85%
FB220617C003000002021-07-30 12:39PM EDT300.0078.0076.2577.30-1.00-1.27%1014,67735.54%
FB220617C003050002021-07-29 12:11PM EDT305.0074.5072.8074.050.00-11,49835.43%
FB220617C003100002021-07-30 11:33AM EDT310.0070.5069.5072.100.00-2896736.40%
FB220617C003150002021-07-27 9:34AM EDT315.0078.4566.2067.250.00-257434.73%
FB220617C003200002021-07-30 3:53PM EDT320.0063.1063.1064.30-1.78-2.74%459,50234.67%
FB220617C003250002021-07-29 2:14PM EDT325.0060.5059.9061.00-0.50-0.82%41,34734.24%
FB220617C003300002021-07-30 9:30AM EDT330.0057.4757.0058.20-0.68-1.17%26,02334.16%
FB220617C003350002021-07-29 2:29PM EDT335.0055.1854.1055.05-0.13-0.24%51,20533.73%
FB220617C003400002021-07-30 11:36AM EDT340.0052.0051.2552.40-1.00-1.89%311,97833.63%
FB220617C003450002021-07-29 11:15AM EDT345.0051.8148.5551.200.00-31,17534.59%
FB220617C003500002021-07-29 3:13PM EDT350.0047.2845.9048.00-0.32-0.67%762,75833.92%
FB220617C003550002021-07-30 10:31AM EDT355.0044.4541.8045.80-0.60-1.33%767933.96%
FB220617C003600002021-07-30 3:45PM EDT360.0041.0041.2041.95-1.80-4.21%142,67632.69%
FB220617C003650002021-07-29 3:34PM EDT365.0039.5038.6539.65-0.70-1.74%156332.53%
FB220617C003700002021-07-30 3:21PM EDT370.0036.0034.5037.35-2.20-5.76%52,76332.30%
FB220617C003750002021-07-30 3:52PM EDT375.0034.3032.5036.65-1.75-4.85%141,14433.21%
FB220617C003800002021-07-30 2:23PM EDT380.0032.2030.5033.10-1.90-5.57%1867231.92%
FB220617C003850002021-07-30 3:24PM EDT385.0030.1028.6031.15-1.58-4.99%120431.77%
FB220617C003900002021-07-30 1:14PM EDT390.0029.7028.6031.50+0.10+0.34%657633.30%
FB220617C003950002021-07-28 3:31PM EDT395.0028.7626.8529.050.00-152632.65%
FB220617C004000002021-07-30 2:25PM EDT400.0024.8525.1527.45-1.55-5.87%193,42132.60%
FB220617C004050002021-07-29 1:30PM EDT405.0024.4021.7025.950.00-13237732.56%
FB220617C004100002021-07-29 12:30PM EDT410.0023.1522.0524.250.00-854,93132.31%
FB220617C004150002021-07-29 1:15PM EDT415.0021.6020.7022.500.00-4585431.97%
FB220617C004200002021-07-30 10:26AM EDT420.0021.1017.0021.75+1.00+4.98%288,52032.37%
FB220617C004250002021-07-30 10:25AM EDT425.0018.0416.0020.05-0.56-3.01%1036631.95%
FB220617C004300002021-07-30 10:25AM EDT430.0018.2014.5019.05+0.50+2.82%11,28832.06%
FB220617C004350002021-07-30 11:58AM EDT435.0016.0513.5017.50-0.20-1.23%42,46631.65%
FB220617C004400002021-07-30 3:34PM EDT440.0014.6612.6015.20-0.64-4.18%154,63730.50%
FB220617C004450002021-07-30 1:41PM EDT445.0014.2012.4516.10-0.74-4.95%1439332.14%
FB220617C004500002021-07-30 9:36AM EDT450.0012.9810.9515.20-0.62-4.56%252,09732.15%
FB220617C004600002021-07-30 3:57PM EDT460.0011.2511.2511.60-0.75-6.25%501,60130.30%
FB220617C004700002021-07-30 3:59PM EDT470.009.809.8011.15-0.30-2.97%6954231.29%
FB220617C004800002021-07-30 3:44PM EDT480.008.558.558.95-0.60-6.56%541,26330.31%
FB220617C004900002021-07-30 3:57PM EDT490.007.557.558.25-0.45-5.62%11225930.79%
FB220617C005000002021-07-30 2:16PM EDT500.006.656.606.95-0.32-4.59%21,46130.41%
FB220617C005100002021-07-29 12:13PM EDT510.006.355.858.100.00-727733.04%
FB220617C005200002021-07-28 2:42PM EDT520.005.525.207.300.00-171033.17%
FB220617C005300002021-07-27 11:02AM EDT530.006.704.606.600.00-263833.32%
FB220617C005400002021-07-29 3:49PM EDT540.004.404.155.850.00-411,31333.30%
FB220617C005500002021-07-29 12:21PM EDT550.004.153.655.450.00-33,08533.69%
FB220617C005600002021-07-30 9:34AM EDT560.003.403.405.00-0.51-13.04%21,46033.94%
FB220617C005700002021-07-30 12:24PM EDT570.003.303.104.60-1.68-33.73%28634.19%
FB220617C005800002021-07-30 3:31PM EDT580.002.882.774.25-0.77-21.10%219434.46%
FB220617C005900002021-07-29 9:48AM EDT590.002.672.574.00-0.48-15.24%425434.86%
FB220617C006000002021-07-30 12:24PM EDT600.002.582.403.75+0.03+1.18%46,18235.21%
FB220617C006500002021-07-30 12:37PM EDT650.001.841.722.80-0.01-0.54%1248436.91%
FB220617C007000002021-07-29 10:08AM EDT700.001.651.182.210.00-251,27038.64%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FB220617P001100002021-07-30 3:52PM EDT110.000.410.200.42+0.04+10.81%242,18353.27%
FB220617P001150002021-07-30 10:47AM EDT115.000.410.390.49+0.01+2.50%51,13253.76%
FB220617P001200002021-07-29 2:17PM EDT120.000.480.450.550.00-2569252.78%
FB220617P001250002021-07-29 11:28AM EDT125.000.570.310.920.00-250352.44%
FB220617P001300002021-07-30 2:00PM EDT130.000.640.590.70+0.05+8.47%1825350.95%
FB220617P001350002021-07-15 3:47PM EDT135.000.670.671.140.00-111451.78%
FB220617P001400002021-07-30 10:59AM EDT140.000.830.760.86+0.07+9.21%186349.59%
FB220617P001450002021-06-21 12:30PM EDT145.001.020.911.010.00-1029149.13%
FB220617P001500002021-07-29 1:16PM EDT150.000.950.951.060.00-458547.82%
FB220617P001550002021-07-19 10:41AM EDT155.001.380.721.180.00-1764747.01%
FB220617P001600002021-07-13 1:16PM EDT160.001.081.191.310.00-21,36646.22%
FB220617P001650002021-06-24 10:19AM EDT165.001.301.231.340.00-551,79444.80%
FB220617P001700002021-07-26 1:28PM EDT170.001.431.501.630.00-391044.82%
FB220617P001750002021-07-29 10:28AM EDT175.001.671.221.820.00-1041744.19%
FB220617P001800002021-07-30 3:37PM EDT180.001.931.382.03-0.08-3.98%1087543.58%
FB220617P001850002021-07-19 2:42PM EDT185.002.801.582.250.00-4556142.94%
FB220617P001900002021-07-29 1:17PM EDT190.002.311.783.350.00-2961045.21%
FB220617P001950002021-07-28 10:10AM EDT195.002.602.013.700.00-159644.66%
FB220617P002000002021-07-30 1:06PM EDT200.002.892.253.05+0.11+3.96%102,29541.17%
FB220617P002100002021-07-27 11:40AM EDT210.003.753.554.85+0.10+2.74%31,97642.90%
FB220617P002150002021-07-27 3:00PM EDT215.004.103.904.150.00-21,21039.70%
FB220617P002200002021-07-23 3:07PM EDT220.004.004.354.600.00-2204,24839.27%
FB220617P002250002021-07-29 9:47AM EDT225.004.704.805.050.00-177138.77%
FB220617P002300002021-07-26 10:21AM EDT230.004.905.355.550.00-2655938.30%
FB220617P002350002021-07-23 9:30AM EDT235.006.145.906.150.00-187837.96%
FB220617P002400002021-07-27 11:16AM EDT240.006.506.506.750.00-351,10537.54%
FB220617P002450002021-07-28 10:47AM EDT245.006.707.157.450.00-3193037.21%
FB220617P002500002021-07-30 3:12PM EDT250.008.107.858.15+0.40+5.19%352,77636.80%
FB220617P002550002021-07-30 12:34PM EDT255.008.607.408.95+0.15+1.78%664536.48%
FB220617P002600002021-07-30 2:54PM EDT260.009.759.509.80+0.55+5.98%792,07636.14%
FB220617P002650002021-07-30 2:55PM EDT265.0010.659.0010.70+0.45+4.41%791,00635.80%
FB220617P002700002021-07-30 10:49AM EDT270.0011.0011.3511.70-0.10-0.90%101,92935.51%
FB220617P002750002021-07-30 12:36PM EDT275.0012.3012.4014.90+0.09+0.74%2090137.68%
FB220617P002800002021-07-30 12:59PM EDT280.0013.4013.5013.90+0.20+1.52%12,34834.94%
FB220617P002850002021-07-22 2:17PM EDT285.0013.1014.7015.050.00-551634.60%
FB220617P002900002021-07-29 2:09PM EDT290.0015.8015.9516.350.00-1631,90934.34%
FB220617P002950002021-07-29 3:22PM EDT295.0016.9417.3017.700.00-601,12534.06%
FB220617P003000002021-07-30 2:44PM EDT300.0019.3016.9519.20+0.85+4.61%54,59233.85%
FB220617P003050002021-07-30 10:59AM EDT305.0020.0520.2520.70+0.19+0.96%163533.57%
FB220617P003100002021-07-30 2:22PM EDT310.0022.4520.0522.35+1.05+4.91%101,64833.35%
FB220617P003150002021-07-30 2:15PM EDT315.0024.0521.8024.10+0.80+3.44%2449733.15%
FB220617P003200002021-07-29 2:14PM EDT320.0025.2025.3525.900.00-257,00932.92%
FB220617P003250002021-07-30 3:15PM EDT325.0028.0027.2527.80+1.28+4.79%81,47932.69%
FB220617P003300002021-07-30 3:41PM EDT330.0029.7027.4031.00+1.40+4.95%16,06433.46%
FB220617P003350002021-07-30 2:33PM EDT335.0032.2031.2533.00+1.92+6.34%642433.16%
FB220617P003400002021-07-30 2:15PM EDT340.0033.9533.4536.00+0.95+2.88%121,54833.58%
FB220617P003450002021-07-29 11:12AM EDT345.0035.1635.7038.300.00-2226433.37%
FB220617P003500002021-07-29 3:05PM EDT350.0037.6538.0540.500.00-332,13333.03%
FB220617P003550002021-07-28 10:28AM EDT355.0039.9639.1041.100.00-128931.40%
FB220617P003600002021-07-30 10:23AM EDT360.0042.0843.0545.50-0.34-0.80%192032.60%
FB220617P003650002021-07-30 2:32PM EDT365.0046.7045.6048.40+1.91+4.26%426832.59%
FB220617P003700002021-07-30 3:09PM EDT370.0049.4046.0549.00+1.40+2.92%228630.79%
FB220617P003750002021-07-28 1:46PM EDT375.0052.1549.3051.85+1.64+3.25%1032130.62%
FB220617P003800002021-07-29 10:33AM EDT380.0051.9552.0054.800.00-534130.45%
FB220617P003850002021-07-28 2:28PM EDT385.0050.6555.0058.900.00-733631.08%
FB220617P003900002021-07-28 2:48PM EDT390.0052.5559.0061.000.00-2520830.14%
FB220617P003950002021-07-26 10:52AM EDT395.0056.6063.5064.250.00-924530.01%
FB220617P004000002021-07-30 2:49PM EDT400.0067.9865.6069.50+3.48+5.40%557131.35%
FB220617P004050002021-07-28 9:53AM EDT405.0064.3570.2070.900.00-429629.66%
FB220617P004100002021-07-15 2:55PM EDT410.0083.4573.6074.500.00-523329.61%
FB220617P004150002021-06-29 1:02PM EDT415.0083.0075.6576.700.00-217728.36%
FB220617P004200002021-07-30 3:35PM EDT420.0081.9078.5081.65+9.05+12.42%2424429.29%
FB220617P004250002021-07-07 2:04PM EDT425.0089.0082.5085.500.00-124229.27%
FB220617P004300002021-07-20 12:11PM EDT430.00101.1586.0089.200.00-431829.06%
FB220617P004350002021-06-23 3:46PM EDT435.00104.2081.5084.550.00-59720.48%
FB220617P004400002021-06-18 12:56PM EDT440.00116.25106.50109.600.00-642939.52%
FB220617P004450002021-07-14 12:19PM EDT445.00107.55100.10101.150.00-1012928.84%
FB220617P004500002021-07-26 1:56PM EDT450.0094.71103.10105.350.00-452228.87%
FB220617P004600002021-06-29 11:25AM EDT460.00120.20109.30110.150.00-2025124.76%
FB220617P004700002021-07-14 10:24AM EDT470.00127.75121.15122.300.00-1810228.62%
FB220617P004800002021-07-23 11:18AM EDT480.00122.48129.95131.100.00-119628.56%
FB220617P004900002021-06-02 1:22PM EDT490.00165.20141.05142.400.00-22331.36%
FB220617P005000002021-06-29 1:02PM EDT500.00154.05146.10147.100.00-21725.24%
FB220617P005200002021-07-19 12:00AM EDT520.00175.85165.30167.800.00--1028.55%
FB220617P005300002021-06-29 1:05PM EDT530.00182.60174.05175.400.00--124.56%
FB220617P005400002021-06-29 2:38PM EDT540.00191.90183.55184.900.00-41123.94%
FB220617P005600002021-06-15 1:12PM EDT560.00225.70215.00217.950.00-2045.73%
FB220617P005700002021-06-29 1:02PM EDT570.00220.70212.50213.900.00-2220.92%
FB220617P005800002021-07-27 10:52AM EDT580.00227.90222.70225.65+11.80+5.46%61829.51%
FB220617P005900002021-07-29 1:28PM EDT590.00237.70232.50235.50+4.25+1.82%61129.88%
FB220617P006000002021-07-27 11:48AM EDT600.00236.20242.40247.000.00-6834.38%
FB220617P007000002021-06-29 1:24PM EDT700.00349.20341.05342.500.00--00.00%